|
DAX Xetra - Deutscher Aktien Index - [Ticker: ^GDAXI] | | Last Trade | 13,465.51 | Last Trade Time | 2017-11-01 - 21:44:00 | Variation | +235.94 (+1.78%) | Open | 13,342.44 | High | 13,488.59 | Low | 13,341.30 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 13,229.57 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ^GDAXI quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-07 | 0 | 4,023.71 | 4,048.61 | 4,000.44 | 4,001.16 | 00:00:00 | 2004-04-08 | 0 | 4,030.56 | 4,058.29 | 4,004.57 | 4,013.53 | 00:00:00 | 2004-04-13 | 0 | 4,016.09 | 4,094.23 | 4,016.09 | 4,071.42 | 00:00:00 | 2004-04-14 | 0 | 4,058.91 | 4,058.91 | 3,970.02 | 4,012.77 | 00:00:00 | 2004-04-15 | 0 | 4,011.27 | 4,034.32 | 3,989.21 | 4,004.61 | 00:00:00 | 2004-04-16 | 0 | 4,004.61 | 4,043.53 | 3,986.62 | 4,033.98 | 00:00:00 | 2004-04-19 | 0 | 4,033.00 | 4,040.68 | 3,995.59 | 4,025.07 | 00:00:00 | 2004-04-20 | 0 | 4,034.28 | 4,083.27 | 4,034.28 | 4,061.13 | 00:00:00 | 2004-04-21 | 0 | 4,050.47 | 4,055.26 | 4,013.30 | 4,026.15 | 00:00:00 | 2004-04-22 | 0 | 4,043.37 | 4,062.83 | 4,002.45 | 4,059.15 | 00:00:00 | 2004-04-23 | 0 | 4,080.37 | 4,129.14 | 4,080.37 | 4,103.62 | 00:00:00 | 2004-04-26 | 0 | 4,105.97 | 4,156.89 | 4,105.97 | 4,125.83 | 00:00:00 | 2004-04-27 | 0 | 4,124.69 | 4,151.08 | 4,112.86 | 4,134.10 | 00:00:00 | 2004-04-28 | 0 | 4,130.49 | 4,133.86 | 4,062.59 | 4,065.74 | 00:00:00 | 2004-04-29 | 0 | 4,051.25 | 4,061.95 | 3,987.00 | 4,008.91 | 00:00:00 | 2004-04-30 | 0 | 3,998.53 | 4,008.07 | 3,968.86 | 3,985.21 | 00:00:00 | 2004-05-03 | 0 | 3,972.88 | 4,011.44 | 3,945.52 | 4,007.65 | 00:00:00 | 2004-05-04 | 0 | 4,002.28 | 4,018.71 | 3,976.21 | 3,990.75 | 00:00:00 | 2004-05-05 | 0 | 3,975.66 | 4,029.32 | 3,964.29 | 4,022.10 | 00:00:00 | 2004-05-06 | 0 | 4,011.83 | 4,012.92 | 3,900.51 | 3,909.46 | 00:00:00 | 2004-05-07 | 0 | 3,909.61 | 3,923.16 | 3,852.90 | 3,895.64 | 00:00:00 | 2004-05-10 | 0 | 3,894.98 | 3,894.98 | 3,776.36 | 3,784.61 | 00:00:00 | 2004-05-11 | 0 | 3,790.71 | 3,850.52 | 3,790.71 | 3,849.84 | 00:00:00 | 2004-05-12 | 0 | 3,846.69 | 3,851.74 | 3,769.88 | 3,776.24 | 00:00:00 | 2004-05-13 | 0 | 3,781.75 | 3,827.03 | 3,779.75 | 3,824.93 | 00:00:00 | 2004-05-14 | 0 | 3,824.55 | 3,833.02 | 3,769.59 | 3,803.10 | 00:00:00 | 2004-05-17 | 0 | 3,801.47 | 3,801.47 | 3,710.02 | 3,754.37 | 00:00:00 | 2004-05-18 | 0 | 3,756.86 | 3,796.73 | 3,754.06 | 3,789.24 | 00:00:00 | 2004-05-19 | 0 | 3,799.43 | 3,883.15 | 3,799.43 | 3,872.26 | 00:00:00 | 2004-05-20 | 0 | 3,855.63 | 3,855.63 | 3,812.04 | 3,839.32 | 00:00:00 | 2004-05-21 | 0 | 3,842.24 | 3,869.20 | 3,808.60 | 3,831.84 | 00:00:00 | 2004-05-24 | 0 | 3,842.41 | 3,901.48 | 3,842.41 | 3,867.84 | 00:00:00 | 2004-05-25 | 0 | 3,859.64 | 3,859.64 | 3,809.98 | 3,828.07 | 00:00:00 | 2004-05-26 | 0 | 3,830.72 | 3,901.31 | 3,830.72 | 3,867.52 | 00:00:00 | 2004-05-27 | 0 | 3,872.03 | 3,926.62 | 3,872.03 | 3,913.33 | 00:00:00 | 2004-05-28 | 0 | 3,921.89 | 3,940.71 | 3,892.31 | 3,902.72 | 00:00:00 | 2004-05-31 | 0 | 3,904.39 | 3,927.95 | 3,898.40 | 3,921.41 | 00:00:00 | 2004-06-01 | 0 | 3,924.30 | 3,929.88 | 3,856.04 | 3,864.18 | 00:00:00 | 2004-06-02 | 0 | 3,868.94 | 3,917.73 | 3,868.94 | 3,888.31 | 00:00:00 | 2004-06-03 | 0 | 3,890.27 | 3,917.66 | 3,870.84 | 3,917.08 | 00:00:00 | 2004-06-04 | 0 | 3,917.80 | 3,973.57 | 3,913.77 | 3,961.93 | 00:00:00 | 2004-06-07 | 0 | 3,973.45 | 4,025.08 | 3,973.45 | 4,017.81 | 00:00:00 | 2004-06-08 | 0 | 4,021.79 | 4,040.77 | 4,003.12 | 4,018.95 | 00:00:00 | 2004-06-09 | 0 | 4,024.39 | 4,036.46 | 3,990.64 | 3,997.76 | 00:00:00 | 2004-06-10 | 0 | 3,997.21 | 4,027.40 | 3,992.53 | 4,021.64 | 00:00:00 | 2004-06-11 | 0 | 4,017.45 | 4,019.38 | 3,993.27 | 4,014.56 | 00:00:00 | 2004-06-14 | 0 | 4,008.61 | 4,008.61 | 3,939.17 | 3,948.65 | 00:00:00 | 2004-06-15 | 0 | 3,946.17 | 3,995.43 | 3,933.12 | 3,987.30 | 00:00:00 | 2004-06-16 | 0 | 3,991.08 | 4,014.81 | 3,991.08 | 4,003.24 | 00:00:00 | 2004-06-17 | 0 | 3,996.98 | 4,018.60 | 3,971.77 | 3,985.46 | 00:00:00 | 2004-06-18 | 0 | 3,976.30 | 4,004.86 | 3,966.22 | 3,999.79 | 00:00:00 | 2004-06-21 | 0 | 4,008.50 | 4,029.11 | 3,977.80 | 3,989.31 | 00:00:00 | 2004-06-22 | 0 | 3,985.42 | 3,985.42 | 3,916.42 | 3,928.39 | 00:00:00 | 2004-06-23 | 0 | 3,933.85 | 3,966.89 | 3,933.85 | 3,945.10 | 00:00:00 | 2004-06-24 | 0 | 3,954.21 | 4,012.67 | 3,954.21 | 4,007.05 | 00:00:00 | 2004-06-25 | 0 | 4,006.74 | 4,020.16 | 3,987.02 | 4,013.35 | 00:00:00 | 2004-06-28 | 0 | 4,016.82 | 4,076.58 | 4,004.50 | 4,069.35 | 00:00:00 | 2004-06-29 | 0 | 4,067.92 | 4,086.07 | 4,050.22 | 4,069.73 | 00:00:00 | 2004-06-30 | 0 | 4,070.07 | 4,090.75 | 4,052.73 | 4,052.73 | 00:00:00 | 2004-07-01 | 0 | 4,078.36 | 4,101.52 | 4,026.56 | 4,035.02 | 00:00:00 | 2004-07-02 | 0 | 4,030.46 | 4,030.46 | 3,990.50 | 3,998.77 | 00:00:00 | 2004-07-05 | 0 | 3,998.19 | 4,011.54 | 3,991.16 | 3,995.73 | 00:00:00 | 2004-07-06 | 0 | 4,001.54 | 4,008.10 | 3,935.92 | 3,944.88 | 00:00:00 | 2004-07-07 | 0 | 3,944.36 | 3,958.89 | 3,922.46 | 3,930.58 | 00:00:00 | 2004-07-08 | 0 | 3,921.42 | 3,936.99 | 3,894.73 | 3,934.48 | 00:00:00 | 2004-07-09 | 0 | 3,932.26 | 3,932.59 | 3,882.75 | 3,924.49 | 00:00:00 | 2004-07-12 | 0 | 3,911.54 | 3,928.07 | 3,884.42 | 3,893.24 | 00:00:00 | 2004-07-13 | 0 | 3,897.31 | 3,919.24 | 3,892.14 | 3,903.88 | 00:00:00 | 2004-07-14 | 0 | 3,894.57 | 3,898.84 | 3,851.35 | 3,898.84 | 00:00:00 | 2004-07-15 | 0 | 3,898.20 | 3,898.20 | 3,847.19 | 3,847.19 | 00:00:00 | 2004-07-16 | 0 | 3,848.14 | 3,883.06 | 3,837.63 | 3,845.93 | 00:00:00 | 2004-07-19 | 0 | 3,845.03 | 3,845.80 | 3,812.63 | 3,812.63 | 00:00:00 | 2004-07-20 | 0 | 3,809.36 | 3,839.73 | 3,785.34 | 3,837.60 | 00:00:00 | 2004-07-21 | 0 | 3,849.64 | 3,899.42 | 3,849.64 | 3,877.48 | 00:00:00 | 2004-07-22 | 0 | 3,867.21 | 3,867.21 | 3,796.29 | 3,801.05 | 00:00:00 | 2004-07-23 | 0 | 3,805.30 | 3,824.76 | 3,785.29 | 3,797.33 | 00:00:00 | 2004-07-26 | 0 | 3,795.66 | 3,811.38 | 3,749.04 | 3,752.59 | 00:00:00 | 2004-07-27 | 0 | 3,755.43 | 3,815.12 | 3,755.43 | 3,814.08 | 00:00:00 | 2004-07-28 | 0 | 3,829.04 | 3,856.66 | 3,797.74 | 3,807.21 | 00:00:00 | 2004-07-29 | 0 | 3,815.36 | 3,895.35 | 3,815.36 | 3,889.68 | 00:00:00 | 2004-07-30 | 0 | 3,900.89 | 3,911.30 | 3,867.08 | 3,895.61 | 00:00:00 | 2004-08-02 | 0 | 3,891.18 | 3,891.18 | 3,841.73 | 3,862.71 | 00:00:00 | 2004-08-03 | 0 | 3,869.14 | 3,891.78 | 3,864.79 | 3,877.32 | 00:00:00 | 2004-08-04 | 0 | 3,867.47 | 3,867.47 | 3,807.25 | 3,823.74 | 00:00:00 | 2004-08-05 | 0 | 3,834.27 | 3,858.66 | 3,828.69 | 3,829.03 | 00:00:00 | 2004-08-06 | 0 | 3,818.78 | 3,818.78 | 3,719.46 | 3,727.74 | 00:00:00 | 2004-08-09 | 0 | 3,726.51 | 3,736.55 | 3,666.05 | 3,690.33 | 00:00:00 | 2004-08-10 | 0 | 3,691.61 | 3,721.31 | 3,685.92 | 3,720.64 | 00:00:00 | 2004-08-11 | 0 | 3,722.61 | 3,731.45 | 3,636.96 | 3,678.91 | 00:00:00 | 2004-08-12 | 0 | 3,683.66 | 3,708.33 | 3,632.45 | 3,658.11 | 00:00:00 | 2004-08-13 | 0 | 3,648.89 | 3,662.78 | 3,618.69 | 3,646.99 | 00:00:00 | 2004-08-16 | 0 | 3,643.08 | 3,703.41 | 3,618.58 | 3,699.11 | 00:00:00 | 2004-08-17 | 0 | 3,696.21 | 3,735.84 | 3,679.22 | 3,705.73 | 00:00:00 | 2004-08-18 | 0 | 3,704.80 | 3,728.41 | 3,677.93 | 3,726.50 | 00:00:00 | 2004-08-19 | 0 | 3,729.87 | 3,758.51 | 3,706.10 | 3,722.99 | 00:00:00 | 2004-08-20 | 0 | 3,716.60 | 3,723.84 | 3,689.86 | 3,712.61 | 00:00:00 | 2004-08-23 | 0 | 3,722.23 | 3,782.37 | 3,722.23 | 3,772.14 | 00:00:00 | 2004-08-24 | 0 | 3,771.09 | 3,799.89 | 3,766.39 | 3,771.00 | 00:00:00 | 2004-08-25 | 0 | 3,790.13 | 3,801.76 | 3,770.78 | 3,788.88 | 00:00:00 | 2004-08-26 | 0 | 3,796.58 | 3,839.32 | 3,796.58 | 3,832.28 | 00:00:00 | 2004-08-27 | 0 | 3,833.49 | 3,856.03 | 3,811.70 | 3,851.18 | 00:00:00 | 2004-08-30 | 0 | 3,848.80 | 3,852.94 | 3,818.75 | 3,838.85 | 00:00:00 | 2004-08-31 | 0 | 3,829.74 | 3,829.74 | 3,778.19 | 3,785.21 | 00:00:00 | 2004-09-01 | 0 | 3,794.17 | 3,827.87 | 3,792.25 | 3,817.62 | 00:00:00 | 2004-09-02 | 0 | 3,814.99 | 3,844.53 | 3,797.98 | 3,833.45 | 00:00:00 | 2004-09-03 | 0 | 3,834.68 | 3,882.78 | 3,823.20 | 3,866.99 | 00:00:00 | 2004-09-06 | 0 | 3,867.45 | 3,891.62 | 3,867.45 | 3,887.58 | 00:00:00 | 2004-09-07 | 0 | 3,888.54 | 3,905.11 | 3,873.53 | 3,889.04 | 00:00:00 | 2004-09-08 | 0 | 3,890.69 | 3,898.73 | 3,875.40 | 3,884.16 | 00:00:00 | 2004-09-09 | 0 | 3,867.97 | 3,867.97 | 3,836.04 | 3,851.22 | 00:00:00 | 2004-09-10 | 0 | 3,855.41 | 3,896.60 | 3,855.41 | 3,886.03 | 00:00:00 | 2004-09-13 | 0 | 3,890.29 | 3,953.31 | 3,890.29 | 3,953.31 | 00:00:00 | 2004-09-14 | 0 | 3,954.49 | 3,955.04 | 3,933.26 | 3,947.75 | 00:00:00 | 2004-09-15 | 0 | 3,949.55 | 3,970.99 | 3,928.32 | 3,941.75 | 00:00:00 | 2004-09-16 | 0 | 3,941.57 | 3,968.14 | 3,940.96 | 3,963.65 | 00:00:00 | 2004-09-17 | 0 | 3,962.82 | 4,000.13 | 3,955.82 | 3,988.07 | 00:00:00 | 2004-09-20 | 0 | 3,986.33 | 3,986.33 | 3,954.16 | 3,977.68 | 00:00:00 | 2004-09-21 | 0 | 3,977.07 | 3,998.50 | 3,968.63 | 3,991.02 | 00:00:00 | 2004-09-22 | 0 | 3,989.85 | 3,999.47 | 3,935.76 | 3,942.35 | 00:00:00 | 2004-09-23 | 0 | 3,927.41 | 3,929.32 | 3,895.13 | 3,905.66 | 00:00:00 | 2004-09-24 | 0 | 3,900.52 | 3,917.72 | 3,887.84 | 3,910.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|