Historical Data: DAX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 45.91 | 46.09 | 45.81 | 45.87 | 8900.0 | 0.9% |
| >>> | 2026-09-10 | 45.63 | 45.80 | 45.38 | 45.46 | 36700.0 | -1.09% |
| >>> | 2026-09-09 | 46.21 | 46.21 | 45.93 | 45.96 | 16900.0 | -1.29% |
| >>> | 2026-09-08 | 46.85 | 47.01 | 46.56 | 46.56 | 14000.0 | -0.66% |
| >>> | 2026-09-04 | 46.95 | 47.12 | 46.74 | 46.87 | 39000.0 | -0.09% |
| >>> | 2026-09-03 | 47.01 | 47.01 | 46.66 | 46.91 | 13300.0 | 1.08% |
| >>> | 2026-09-02 | 46.50 | 46.53 | 46.33 | 46.41 | 23900.0 | 0.02% |
| >>> | 2026-09-01 | 46.78 | 46.78 | 46.37 | 46.40 | 26800.0 | -1.61% |
| >>> | 2026-08-31 | 47.43 | 47.52 | 47.08 | 47.16 | 28000.0 | -1.17% |
| >>> | 2026-08-28 | 47.90 | 47.92 | 47.58 | 47.72 | 10800.0 | 0.25% |
| >>> | 2026-08-27 | 47.60 | 47.69 | 47.43 | 47.60 | 9900.0 | 0.34% |
| >>> | 2026-08-26 | 47.61 | 47.75 | 47.35 | 47.44 | 11700.0 | -0.25% |
| >>> | 2026-08-25 | 47.53 | 47.59 | 47.38 | 47.56 | 18600.0 | 0.78% |
| >>> | 2026-08-24 | 47.14 | 47.26 | 47.07 | 47.19 | 14200.0 | -0.11% |
| >>> | 2026-08-21 | 47.22 | 47.40 | 47.02 | 47.24 | 16700.0 | 0.6% |
| >>> | 2026-08-20 | 47.03 | 47.21 | 46.96 | 46.96 | 14400.0 | -0.55% |
| >>> | 2026-08-19 | 47.04 | 47.26 | 46.85 | 47.22 | 42600.0 | 0.75% |
| >>> | 2026-08-18 | 46.94 | 47.19 | 46.61 | 46.87 | 47600.0 | -0.64% |
| >>> | 2026-08-17 | 47.39 | 47.55 | 47.03 | 47.17 | 25300.0 | -0.49% |
| >>> | 2026-08-14 | 47.28 | 47.54 | 47.18 | 47.40 | 21500.0 | 0.77% |
| >>> | 2026-08-13 | 47.13 | 47.50 | 46.78 | 47.04 | 17300.0 | -0.04% |
| >>> | 2026-08-12 | 47.54 | 47.65 | 46.90 | 47.06 | 17300.0 | -0.13% |
| >>> | 2026-08-11 | 47.19 | 47.34 | 46.91 | 47.12 | 23200.0 | 0.23% |
| >>> | 2026-08-10 | 47.29 | 47.30 | 46.77 | 47.01 | 32200.0 | -0.3% |
| >>> | 2026-08-07 | 47.13 | 47.23 | 46.93 | 47.15 | 38700.0 | 1.12% |
| >>> | 2026-08-06 | 46.60 | 46.94 | 46.51 | 46.63 | 25400.0 | -0.47% |
| >>> | 2026-08-05 | 46.89 | 47.25 | 46.60 | 46.85 | 40500.0 | -0.49% |
| >>> | 2026-08-04 | 46.78 | 47.15 | 46.55 | 47.08 | 35600.0 | 1.42% |
| >>> | 2026-08-03 | 46.22 | 46.57 | 46.04 | 46.42 | 46900.0 | 1.29% |
| >>> | 2026-07-31 | 45.79 | 46.00 | 45.32 | 45.83 | 23700.0 | 0.04% |
| >>> | 2026-07-30 | 45.51 | 46.00 | 45.49 | 45.81 | 33000.0 | 1.66% |
| >>> | 2026-07-29 | 44.95 | 45.29 | 44.69 | 45.06 | 57700.0 | 0.2% |
| >>> | 2026-07-28 | 44.50 | 45.06 | 44.50 | 44.97 | 54900.0 | 0.42% |
| >>> | 2026-07-27 | 44.85 | 45.00 | 44.55 | 44.78 | 32800.0 | 1.54% |
| >>> | 2026-07-24 | 43.93 | 44.44 | 43.90 | 44.10 | 32800.0 | 1.08% |
| >>> | 2026-07-23 | 43.76 | 43.83 | 43.41 | 43.63 | 42100.0 | -1.56% |
| >>> | 2026-07-22 | 44.37 | 44.84 | 44.11 | 44.32 | 46700.0 | 0.48% |
| >>> | 2026-07-21 | 43.88 | 44.40 | 43.70 | 44.11 | 19000.0 | 0.82% |
| >>> | 2026-07-20 | 43.81 | 43.98 | 43.59 | 43.75 | 24600.0 | -0.16% |
| >>> | 2026-07-17 | 43.70 | 44.07 | 43.57 | 43.82 | 30800.0 | -0.84% |
| >>> | 2026-07-16 | 43.99 | 44.19 | 43.80 | 44.19 | 19000.0 | -0.34% |
| >>> | 2026-07-15 | 44.21 | 44.45 | 44.12 | 44.34 | 13100.0 | 0.16% |
| >>> | 2026-07-14 | 44.29 | 44.70 | 44.10 | 44.27 | 46000.0 | 0.23% |
| >>> | 2026-07-13 | 44.35 | 44.51 | 43.94 | 44.17 | 23400.0 | -0.52% |
| >>> | 2026-07-10 | 44.54 | 44.79 | 44.21 | 44.40 | 362500.0 | 0.16% |
| >>> | 2026-07-09 | 44.27 | 44.67 | 44.10 | 44.33 | 18900.0 | 0.11% |
| >>> | 2026-07-08 | 44.30 | 44.64 | 43.94 | 44.28 | 13900.0 | -1.88% |
| >>> | 2026-07-07 | 45.68 | 45.68 | 44.99 | 45.13 | 33100.0 | -1.38% |
| >>> | 2026-07-06 | 45.54 | 45.87 | 45.47 | 45.76 | 47000.0 | 1.13% |
| >>> | 2026-07-02 | 45.07 | 45.58 | 45.07 | 45.25 | 30100.0 | 2.24% |
| >>> | 2026-07-01 | 43.97 | 44.26 | 43.90 | 44.26 | 17200.0 | 0.2% |
| >>> | 2026-06-30 | 43.89 | 44.28 | 43.86 | 44.17 | 113800.0 | 0.82% |
| >>> | 2026-06-29 | 43.71 | 43.95 | 43.43 | 43.81 | 33800.0 | 0.92% |
| >>> | 2026-06-26 | 43.52 | 43.88 | 43.27 | 43.41 | 38900.0 | -1.16% |
| >>> | 2026-06-25 | 43.90 | 44.36 | 43.80 | 43.92 | 20800.0 | 1.17% |
| >>> | 2026-06-24 | 43.16 | 43.57 | 43.16 | 43.41 | 14800.0 | -1.18% |
| >>> | 2026-06-23 | 43.94 | 44.09 | 43.71 | 43.93 | 30200.0 | -1.06% |
| >>> | 2026-06-22 | 44.41 | 44.52 | 44.23 | 44.40 | 23300.0 | -0.2% |
| >>> | 2026-06-18 | 44.45 | 44.72 | 44.20 | 44.49 | 21800.0 | -0.87% |
| >>> | 2026-06-17 | 45.49 | 45.73 | 44.88 | 44.88 | 26000.0 | -1.21% |
| >>> | 2026-06-16 | 45.72 | 45.74 | 45.43 | 45.43 | 11600.0 | -0.24% |
| >>> | 2026-06-15 | 45.74 | 45.86 | 45.42 | 45.54 | 14900.0 | 1.29% |
| >>> | 2026-06-12 | 45.00 | 45.20 | 44.47 | 44.96 | 46800.0 | 0.27% |
| >>> | 2026-06-11 | 44.05 | 45.18 | 43.85 | 44.84 | 28800.0 | 2.09% |
| >>> | 2026-06-10 | 44.29 | 44.41 | 43.89 | 43.92 | 28800.0 | -1.7% |
| >>> | 2026-06-09 | 45.22 | 45.49 | 43.99 | 44.68 | 41300.0 | -0.04% |
| >>> | 2026-06-08 | 45.06 | 45.15 | 44.69 | 44.70 | 28000.0 | -0.07% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice