|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-24 | 0 | 3,900.52 | 3,917.72 | 3,887.84 | 3,910.30 | 00:00:00 | | 2004-09-27 | 0 | 3,905.74 | 3,905.74 | 3,859.37 | 3,874.37 | 00:00:00 | | 2004-09-28 | 0 | 3,867.50 | 3,888.85 | 3,848.28 | 3,882.27 | 00:00:00 | | 2004-09-29 | 0 | 3,883.59 | 3,944.13 | 3,883.59 | 3,920.36 | 00:00:00 | | 2004-09-30 | 0 | 3,934.59 | 3,950.66 | 3,887.83 | 3,892.90 | 00:00:00 | | 2004-10-01 | 0 | 3,895.15 | 3,996.11 | 3,895.15 | 3,994.96 | 00:00:00 | | 2004-10-04 | 0 | 4,005.64 | 4,059.27 | 4,005.64 | 4,033.28 | 00:00:00 | | 2004-10-05 | 0 | 4,034.30 | 4,078.50 | 4,023.75 | 4,048.71 | 00:00:00 | | 2004-10-06 | 0 | 4,046.30 | 4,062.19 | 4,030.74 | 4,049.66 | 00:00:00 | | 2004-10-07 | 0 | 4,062.94 | 4,077.33 | 4,034.26 | 4,043.36 | 00:00:00 | | 2004-10-08 | 0 | 4,028.79 | 4,065.98 | 4,001.52 | 4,015.54 | 00:00:00 | | 2004-10-11 | 0 | 4,011.83 | 4,026.99 | 4,004.93 | 4,017.82 | 00:00:00 | | 2004-10-12 | 0 | 4,011.22 | 4,011.22 | 3,943.74 | 3,957.60 | 00:00:00 | | 2004-10-13 | 0 | 3,968.50 | 4,015.70 | 3,968.50 | 3,976.03 | 00:00:00 | | 2004-10-14 | 0 | 3,961.34 | 3,961.34 | 3,928.90 | 3,940.46 | 00:00:00 | | 2004-10-15 | 0 | 3,937.21 | 3,937.21 | 3,897.48 | 3,922.11 | 00:00:00 | | 2004-10-18 | 0 | 3,926.51 | 3,937.40 | 3,897.61 | 3,915.17 | 00:00:00 | | 2004-10-19 | 0 | 3,944.74 | 3,983.45 | 3,944.74 | 3,964.13 | 00:00:00 | | 2004-10-20 | 0 | 3,918.36 | 3,918.36 | 3,889.72 | 3,912.40 | 00:00:00 | | 2004-10-21 | 0 | 3,929.36 | 3,947.10 | 3,894.88 | 3,934.06 | 00:00:00 | | 2004-10-22 | 0 | 3,932.62 | 3,968.47 | 3,924.43 | 3,935.14 | 00:00:00 | | 2004-10-25 | 0 | 3,880.48 | 3,880.48 | 3,838.98 | 3,854.41 | 00:00:00 | | 2004-10-26 | 0 | 3,861.50 | 3,870.89 | 3,843.58 | 3,862.26 | 00:00:00 | | 2004-10-27 | 0 | 3,882.02 | 3,929.03 | 3,866.17 | 3,929.03 | 00:00:00 | | 2004-10-28 | 0 | 3,951.70 | 3,975.82 | 3,947.93 | 3,959.59 | 00:00:00 | | 2004-10-29 | 0 | 3,965.00 | 3,994.19 | 3,950.30 | 3,960.25 | 00:00:00 | | 2004-11-01 | 0 | 3,961.18 | 4,017.85 | 3,959.25 | 4,012.64 | 00:00:00 | | 2004-11-02 | 0 | 4,017.83 | 4,042.36 | 4,010.60 | 4,037.57 | 00:00:00 | | 2004-11-03 | 0 | 4,061.41 | 4,073.53 | 4,028.24 | 4,039.04 | 00:00:00 | | 2004-11-04 | 0 | 4,032.61 | 4,041.38 | 4,013.87 | 4,041.38 | 00:00:00 | | 2004-11-05 | 0 | 4,075.01 | 4,111.78 | 4,048.05 | 4,063.58 | 00:00:00 | | 2004-11-08 | 0 | 4,063.83 | 4,081.01 | 4,051.61 | 4,068.97 | 00:00:00 | | 2004-11-09 | 0 | 4,075.63 | 4,086.06 | 4,058.99 | 4,065.33 | 00:00:00 | | 2004-11-10 | 0 | 4,074.43 | 4,103.51 | 4,074.43 | 4,089.13 | 00:00:00 | | 2004-11-11 | 0 | 4,081.06 | 4,141.15 | 4,078.09 | 4,130.81 | 00:00:00 | | 2004-11-12 | 0 | 4,149.01 | 4,162.37 | 4,135.88 | 4,143.35 | 00:00:00 | | 2004-11-15 | 0 | 4,162.93 | 4,171.98 | 4,130.11 | 4,134.34 | 00:00:00 | | 2004-11-16 | 0 | 4,139.49 | 4,144.02 | 4,106.87 | 4,117.22 | 00:00:00 | | 2004-11-17 | 0 | 4,126.60 | 4,183.41 | 4,116.21 | 4,183.41 | 00:00:00 | | 2004-11-18 | 0 | 4,167.15 | 4,191.04 | 4,160.28 | 4,178.68 | 00:00:00 | | 2004-11-19 | 0 | 4,179.76 | 4,202.45 | 4,133.22 | 4,134.89 | 00:00:00 | | 2004-11-22 | 0 | 4,115.91 | 4,123.98 | 4,088.59 | 4,123.98 | 00:00:00 | | 2004-11-23 | 0 | 4,143.72 | 4,160.22 | 4,107.40 | 4,113.37 | 00:00:00 | | 2004-11-24 | 0 | 4,140.25 | 4,140.25 | 4,114.27 | 4,125.30 | 00:00:00 | | 2004-11-25 | 0 | 4,137.06 | 4,161.55 | 4,131.13 | 4,160.35 | 00:00:00 | | 2004-11-26 | 0 | 4,147.03 | 4,159.13 | 4,135.53 | 4,154.27 | 00:00:00 | | 2004-11-29 | 0 | 4,160.89 | 4,219.05 | 4,146.98 | 4,146.98 | 00:00:00 | | 2004-11-30 | 0 | 4,161.62 | 4,165.52 | 4,113.48 | 4,126.00 | 00:00:00 | | 2004-12-01 | 0 | 4,108.55 | 4,187.71 | 4,107.62 | 4,186.03 | 00:00:00 | | 2004-12-02 | 0 | 4,202.72 | 4,227.83 | 4,186.33 | 4,216.40 | 00:00:00 | | 2004-12-03 | 0 | 4,225.38 | 4,233.52 | 4,191.10 | 4,208.87 | 00:00:00 | | 2004-12-06 | 0 | 4,199.25 | 4,204.44 | 4,184.36 | 4,193.91 | 00:00:00 | | 2004-12-07 | 0 | 4,197.50 | 4,231.46 | 4,192.28 | 4,212.62 | 00:00:00 | | 2004-12-08 | 0 | 4,185.07 | 4,213.43 | 4,172.55 | 4,201.35 | 00:00:00 | | 2004-12-09 | 0 | 4,197.95 | 4,206.61 | 4,131.24 | 4,150.41 | 00:00:00 | | 2004-12-10 | 0 | 4,167.54 | 4,182.96 | 4,153.41 | 4,174.55 | 00:00:00 | | 2004-12-13 | 0 | 4,189.34 | 4,228.99 | 4,188.21 | 4,219.24 | 00:00:00 | | 2004-12-14 | 0 | 4,234.36 | 4,250.05 | 4,224.18 | 4,231.30 | 00:00:00 | | 2004-12-15 | 0 | 4,239.39 | 4,243.76 | 4,211.93 | 4,213.69 | 00:00:00 | | 2004-12-16 | 0 | 4,216.36 | 4,235.78 | 4,216.05 | 4,233.71 | 00:00:00 | | 2004-12-17 | 0 | 4,235.78 | 4,241.82 | 4,173.59 | 4,182.27 | 00:00:00 | | 2004-12-20 | 0 | 4,178.17 | 4,227.69 | 4,176.38 | 4,211.55 | 00:00:00 | | 2004-12-21 | 0 | 4,201.43 | 4,221.61 | 4,199.42 | 4,214.39 | 00:00:00 | | 2004-12-22 | 0 | 4,232.44 | 4,252.20 | 4,229.83 | 4,241.28 | 00:00:00 | | 2004-12-23 | 0 | 4,234.05 | 4,253.68 | 4,234.05 | 4,251.62 | 00:00:00 | | 2004-12-27 | 0 | 4,254.41 | 4,262.24 | 4,235.36 | 4,235.36 | 00:00:00 | | 2004-12-28 | 0 | 4,253.81 | 4,262.05 | 4,242.59 | 4,261.79 | 00:00:00 | | 2004-12-29 | 0 | 4,270.56 | 4,272.18 | 4,240.02 | 4,247.75 | 00:00:00 | | 2004-12-30 | 21,565,400 | 4,254.38 | 4,261.96 | 4,251.06 | 4,256.08 | 00:00:00 | | 2005-01-03 | 0 | 4,260.92 | 4,310.30 | 4,251.37 | 4,291.53 | 00:00:00 | | 2005-01-04 | 0 | 4,281.63 | 4,306.69 | 4,276.55 | 4,290.50 | 00:00:00 | | 2005-01-05 | 0 | 4,262.21 | 4,274.65 | 4,242.07 | 4,258.24 | 00:00:00 | | 2005-01-06 | 0 | 4,260.37 | 4,300.99 | 4,260.37 | 4,300.94 | 00:00:00 | | 2005-01-07 | 0 | 4,297.99 | 4,325.77 | 4,288.26 | 4,316.40 | 00:00:00 | | 2005-01-10 | 0 | 4,311.86 | 4,324.38 | 4,291.25 | 4,307.37 | 00:00:00 | | 2005-01-11 | 0 | 4,305.86 | 4,314.38 | 4,247.78 | 4,258.01 | 00:00:00 | | 2005-01-12 | 0 | 4,257.64 | 4,258.34 | 4,193.24 | 4,208.82 | 00:00:00 | | 2005-01-13 | 0 | 4,218.21 | 4,234.09 | 4,200.62 | 4,212.14 | 00:00:00 | | 2005-01-14 | 0 | 4,191.14 | 4,236.09 | 4,191.14 | 4,232.36 | 00:00:00 | | 2005-01-17 | 0 | 4,235.94 | 4,254.38 | 4,235.94 | 4,245.51 | 00:00:00 | | 2005-01-18 | 0 | 4,239.54 | 4,256.22 | 4,207.74 | 4,250.71 | 00:00:00 | | 2005-01-19 | 0 | 4,259.67 | 4,269.73 | 4,241.04 | 4,245.55 | 00:00:00 | | 2005-01-20 | 0 | 4,230.74 | 4,230.74 | 4,198.94 | 4,220.43 | 00:00:00 | | 2005-01-21 | 0 | 4,213.28 | 4,221.83 | 4,198.34 | 4,213.70 | 00:00:00 | | 2005-01-24 | 0 | 4,195.37 | 4,201.89 | 4,160.83 | 4,201.89 | 00:00:00 | | 2005-01-25 | 0 | 4,193.54 | 4,241.34 | 4,189.51 | 4,233.95 | 00:00:00 | | 2005-01-26 | 0 | 4,235.80 | 4,245.08 | 4,211.61 | 4,214.12 | 00:00:00 | | 2005-01-27 | 0 | 4,209.93 | 4,224.30 | 4,185.63 | 4,216.41 | 00:00:00 | | 2005-01-28 | 0 | 4,225.36 | 4,235.34 | 4,188.21 | 4,201.81 | 00:00:00 | | 2005-01-31 | 0 | 4,211.86 | 4,258.41 | 4,211.86 | 4,254.85 | 00:00:00 | | 2005-02-01 | 0 | 4,256.65 | 4,281.05 | 4,249.69 | 4,279.97 | 00:00:00 | | 2005-02-02 | 0 | 4,282.55 | 4,300.05 | 4,279.90 | 4,296.31 | 00:00:00 | | 2005-02-03 | 0 | 4,297.16 | 4,302.40 | 4,273.42 | 4,281.64 | 00:00:00 | | 2005-02-04 | 0 | 4,295.39 | 4,340.27 | 4,295.25 | 4,339.28 | 00:00:00 | | 2005-02-07 | 0 | 4,342.75 | 4,373.90 | 4,342.75 | 4,366.35 | 00:00:00 | | 2005-02-08 | 0 | 4,369.07 | 4,376.60 | 4,356.45 | 4,371.39 | 00:00:00 | | 2005-02-09 | 0 | 4,373.48 | 4,387.22 | 4,344.46 | 4,353.15 | 00:00:00 | | 2005-02-10 | 0 | 4,362.54 | 4,367.91 | 4,338.96 | 4,342.01 | 00:00:00 | | 2005-02-11 | 0 | 4,355.22 | 4,391.79 | 4,355.22 | 4,387.80 | 00:00:00 | | 2005-02-14 | 0 | 4,395.37 | 4,398.79 | 4,372.52 | 4,386.40 | 00:00:00 | | 2005-02-15 | 0 | 4,386.33 | 4,409.09 | 4,377.30 | 4,402.03 | 00:00:00 | | 2005-02-16 | 0 | 4,392.79 | 4,392.79 | 4,348.66 | 4,368.77 | 00:00:00 | | 2005-02-17 | 0 | 4,370.32 | 4,387.90 | 4,359.63 | 4,369.68 | 00:00:00 | | 2005-02-18 | 0 | 4,363.47 | 4,387.48 | 4,351.02 | 4,359.47 | 00:00:00 | | 2005-02-21 | 0 | 4,363.21 | 4,373.15 | 4,342.21 | 4,353.34 | 00:00:00 | | 2005-02-22 | 0 | 4,347.30 | 4,350.10 | 4,304.55 | 4,323.21 | 00:00:00 | | 2005-02-23 | 0 | 4,293.65 | 4,310.66 | 4,276.01 | 4,310.66 | 00:00:00 | | 2005-02-24 | 0 | 4,304.74 | 4,311.68 | 4,288.62 | 4,304.29 | 00:00:00 | | 2005-02-25 | 0 | 4,327.70 | 4,352.16 | 4,327.10 | 4,348.64 | 00:00:00 | | 2005-02-28 | 0 | 4,360.34 | 4,375.80 | 4,346.24 | 4,350.49 | 00:00:00 | | 2005-03-01 | 0 | 4,345.24 | 4,388.42 | 4,335.04 | 4,383.62 | 00:00:00 | | 2005-03-02 | 0 | 4,374.95 | 4,396.67 | 4,363.86 | 4,393.43 | 00:00:00 | | 2005-03-03 | 0 | 4,378.72 | 4,399.88 | 4,371.65 | 4,373.27 | 00:00:00 | | 2005-03-04 | 0 | 4,380.73 | 4,424.28 | 4,373.30 | 4,423.52 | 00:00:00 | | 2005-03-07 | 0 | 4,424.77 | 4,435.31 | 4,417.56 | 4,428.09 | 00:00:00 | | 2005-03-08 | 0 | 4,417.11 | 4,422.89 | 4,388.11 | 4,396.50 | 00:00:00 | | 2005-03-09 | 0 | 4,395.24 | 4,428.54 | 4,365.23 | 4,375.60 | 00:00:00 | | 2005-03-10 | 0 | 4,358.29 | 4,365.41 | 4,330.21 | 4,337.68 | 00:00:00 | | 2005-03-11 | 0 | 4,359.93 | 4,379.94 | 4,353.56 | 4,360.49 | 00:00:00 | | 2005-03-14 | 0 | 4,353.73 | 4,371.28 | 4,340.02 | 4,367.30 | 00:00:00 | | 2005-03-15 | 0 | 4,370.38 | 4,392.17 | 4,369.84 | 4,387.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
