|
 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 | | 2005-03-15 | 0 | 4,370.38 | 4,392.17 | 4,369.84 | 4,387.69 | 00:00:00 | | 2005-03-16 | 0 | 4,378.96 | 4,384.77 | 4,301.38 | 4,309.11 | 00:00:00 | | 2005-03-17 | 0 | 4,307.73 | 4,322.82 | 4,295.70 | 4,315.92 | 00:00:00 | | 2005-03-18 | 0 | 4,316.93 | 4,339.50 | 4,310.46 | 4,327.18 | 00:00:00 | | 2005-03-21 | 0 | 4,322.47 | 4,336.81 | 4,295.39 | 4,296.36 | 00:00:00 | | 2005-03-22 | 0 | 4,301.24 | 4,323.96 | 4,281.75 | 4,320.69 | 00:00:00 | | 2005-03-23 | 0 | 4,291.38 | 4,325.20 | 4,275.55 | 4,317.20 | 00:00:00 | | 2005-03-24 | 0 | 4,325.24 | 4,347.72 | 4,315.73 | 4,343.60 | 00:00:00 | | 2005-03-29 | 0 | 4,331.96 | 4,352.15 | 4,308.92 | 4,351.89 | 00:00:00 | | 2005-03-30 | 0 | 4,325.97 | 4,347.52 | 4,320.01 | 4,347.52 | 00:00:00 | | 2005-03-31 | 0 | 4,369.27 | 4,376.27 | 4,344.63 | 4,348.77 | 00:00:00 | | 2005-04-01 | 0 | 4,348.03 | 4,393.20 | 4,347.53 | 4,373.53 | 00:00:00 | | 2005-04-04 | 0 | 4,355.84 | 4,357.97 | 4,323.24 | 4,341.39 | 00:00:00 | | 2005-04-05 | 0 | 4,356.62 | 4,366.71 | 4,352.85 | 4,362.61 | 00:00:00 | | 2005-04-06 | 0 | 4,373.16 | 4,379.18 | 4,360.81 | 4,379.18 | 00:00:00 | | 2005-04-07 | 0 | 4,368.35 | 4,394.18 | 4,354.78 | 4,389.52 | 00:00:00 | | 2005-04-08 | 0 | 4,399.44 | 4,413.24 | 4,393.43 | 4,400.68 | 00:00:00 | | 2005-04-11 | 0 | 4,388.81 | 4,406.11 | 4,380.48 | 4,396.09 | 00:00:00 | | 2005-04-12 | 0 | 4,395.88 | 4,401.80 | 4,366.25 | 4,372.12 | 00:00:00 | | 2005-04-13 | 0 | 4,395.34 | 4,410.95 | 4,393.06 | 4,405.69 | 00:00:00 | | 2005-04-14 | 0 | 4,385.61 | 4,422.88 | 4,380.87 | 4,402.05 | 00:00:00 | | 2005-04-15 | 0 | 4,381.45 | 4,384.51 | 4,309.25 | 4,312.25 | 00:00:00 | | 2005-04-18 | 0 | 4,266.27 | 4,266.27 | 4,182.86 | 4,202.20 | 00:00:00 | | 2005-04-19 | 0 | 4,211.26 | 4,225.56 | 4,192.33 | 4,204.61 | 00:00:00 | | 2005-04-20 | 0 | 4,215.19 | 4,224.21 | 4,166.53 | 4,178.62 | 00:00:00 | | 2005-04-21 | 0 | 4,160.26 | 4,210.82 | 4,159.95 | 4,193.70 | 00:00:00 | | 2005-04-22 | 0 | 4,210.18 | 4,235.40 | 4,208.75 | 4,223.04 | 00:00:00 | | 2005-04-25 | 0 | 4,214.97 | 4,249.86 | 4,204.93 | 4,246.96 | 00:00:00 | | 2005-04-26 | 0 | 4,247.05 | 4,247.47 | 4,209.95 | 4,233.76 | 00:00:00 | | 2005-04-27 | 0 | 4,219.65 | 4,219.65 | 4,157.51 | 4,189.02 | 00:00:00 | | 2005-04-28 | 0 | 4,204.72 | 4,215.35 | 4,159.87 | 4,178.10 | 00:00:00 | | 2005-04-29 | 0 | 4,163.23 | 4,208.32 | 4,159.66 | 4,184.84 | 00:00:00 | | 2005-05-02 | 0 | 4,208.63 | 4,235.64 | 4,205.05 | 4,224.02 | 00:00:00 | | 2005-05-03 | 0 | 4,229.99 | 4,245.67 | 4,218.06 | 4,245.54 | 00:00:00 | | 2005-05-04 | 0 | 4,249.19 | 4,264.80 | 4,225.21 | 4,264.35 | 00:00:00 | | 2005-05-05 | 0 | 4,271.03 | 4,306.15 | 4,271.03 | 4,299.51 | 00:00:00 | | 2005-05-06 | 0 | 4,297.14 | 4,314.98 | 4,276.16 | 4,311.06 | 00:00:00 | | 2005-05-09 | 0 | 4,305.69 | 4,306.32 | 4,277.64 | 4,292.41 | 00:00:00 | | 2005-05-10 | 0 | 4,299.64 | 4,306.18 | 4,245.26 | 4,251.13 | 00:00:00 | | 2005-05-11 | 0 | 4,246.88 | 4,273.28 | 4,232.40 | 4,244.16 | 00:00:00 | | 2005-05-12 | 0 | 4,265.22 | 4,280.69 | 4,255.38 | 4,267.05 | 00:00:00 | | 2005-05-13 | 0 | 4,255.62 | 4,275.81 | 4,241.67 | 4,275.70 | 00:00:00 | | 2005-05-16 | 0 | 4,266.82 | 4,273.88 | 4,251.99 | 4,262.18 | 00:00:00 | | 2005-05-17 | 0 | 4,274.29 | 4,276.93 | 4,232.67 | 4,251.77 | 00:00:00 | | 2005-05-18 | 0 | 4,273.99 | 4,326.21 | 4,268.63 | 4,324.60 | 00:00:00 | | 2005-05-19 | 0 | 4,338.17 | 4,364.41 | 4,337.53 | 4,360.42 | 00:00:00 | | 2005-05-20 | 0 | 4,358.66 | 4,379.57 | 4,351.33 | 4,360.68 | 00:00:00 | | 2005-05-23 | 0 | 4,383.02 | 4,410.73 | 4,374.49 | 4,406.95 | 00:00:00 | | 2005-05-24 | 0 | 4,412.42 | 4,413.59 | 4,382.91 | 4,396.64 | 00:00:00 | | 2005-05-25 | 0 | 4,393.43 | 4,404.56 | 4,377.32 | 4,389.54 | 00:00:00 | | 2005-05-26 | 0 | 4,391.58 | 4,442.94 | 4,389.29 | 4,436.60 | 00:00:00 | | 2005-05-27 | 0 | 4,442.66 | 4,453.01 | 4,431.59 | 4,444.71 | 00:00:00 | | 2005-05-30 | 0 | 4,445.21 | 4,482.02 | 4,440.36 | 4,480.43 | 00:00:00 | | 2005-05-31 | 0 | 4,480.00 | 4,480.68 | 4,459.20 | 4,460.63 | 00:00:00 | | 2005-06-01 | 0 | 4,467.32 | 4,530.07 | 4,467.04 | 4,527.17 | 00:00:00 | | 2005-06-02 | 0 | 4,521.71 | 4,542.83 | 4,515.04 | 4,532.17 | 00:00:00 | | 2005-06-03 | 0 | 4,544.73 | 4,551.89 | 4,501.17 | 4,510.39 | 00:00:00 | | 2005-06-06 | 0 | 4,514.59 | 4,521.89 | 4,490.12 | 4,497.26 | 00:00:00 | | 2005-06-07 | 0 | 4,507.61 | 4,570.43 | 4,507.61 | 4,566.01 | 00:00:00 | | 2005-06-08 | 0 | 4,552.09 | 4,567.13 | 4,543.75 | 4,557.29 | 00:00:00 | | 2005-06-09 | 0 | 4,550.92 | 4,568.20 | 4,535.51 | 4,562.75 | 00:00:00 | | 2005-06-10 | 0 | 4,580.91 | 4,601.05 | 4,571.32 | 4,586.10 | 00:00:00 | | 2005-06-13 | 0 | 4,597.33 | 4,604.25 | 4,567.09 | 4,599.21 | 00:00:00 | | 2005-06-14 | 0 | 4,593.81 | 4,598.81 | 4,579.32 | 4,591.69 | 00:00:00 | | 2005-06-15 | 0 | 4,601.47 | 4,608.29 | 4,537.91 | 4,548.42 | 00:00:00 | | 2005-06-16 | 0 | 4,563.75 | 4,585.79 | 4,554.42 | 4,579.87 | 00:00:00 | | 2005-06-17 | 0 | 4,588.20 | 4,623.58 | 4,585.03 | 4,604.57 | 00:00:00 | | 2005-06-20 | 0 | 4,601.99 | 4,603.10 | 4,560.49 | 4,586.86 | 00:00:00 | | 2005-06-21 | 0 | 4,600.15 | 4,615.87 | 4,594.98 | 4,608.11 | 00:00:00 | | 2005-06-22 | 0 | 4,610.41 | 4,635.71 | 4,599.17 | 4,619.60 | 00:00:00 | | 2005-06-23 | 0 | 4,624.79 | 4,637.34 | 4,604.19 | 4,627.48 | 00:00:00 | | 2005-06-24 | 0 | 4,602.35 | 4,602.35 | 4,561.37 | 4,566.48 | 00:00:00 | | 2005-06-27 | 0 | 4,547.27 | 4,547.27 | 4,517.44 | 4,523.82 | 00:00:00 | | 2005-06-28 | 0 | 4,530.79 | 4,557.46 | 4,528.42 | 4,557.46 | 00:00:00 | | 2005-06-29 | 0 | 4,569.29 | 4,597.16 | 4,560.08 | 4,583.63 | 00:00:00 | | 2005-06-30 | 0 | 4,577.56 | 4,607.21 | 4,576.03 | 4,586.28 | 00:00:00 | | 2005-07-01 | 0 | 4,584.44 | 4,623.80 | 4,579.51 | 4,617.07 | 00:00:00 | | 2005-07-04 | 0 | 4,620.86 | 4,627.35 | 4,610.31 | 4,623.41 | 00:00:00 | | 2005-07-05 | 0 | 4,621.42 | 4,624.08 | 4,578.08 | 4,603.65 | 00:00:00 | | 2005-07-06 | 0 | 4,607.57 | 4,636.96 | 4,607.57 | 4,615.49 | 00:00:00 | | 2005-07-07 | 0 | 4,595.23 | 4,595.23 | 4,444.94 | 4,530.18 | 00:00:00 | | 2005-07-08 | 0 | 4,560.43 | 4,597.97 | 4,559.57 | 4,597.97 | 00:00:00 | | 2005-07-11 | 0 | 4,616.36 | 4,663.38 | 4,616.36 | 4,663.38 | 00:00:00 | | 2005-07-12 | 0 | 4,661.77 | 4,666.08 | 4,637.62 | 4,653.03 | 00:00:00 | | 2005-07-13 | 0 | 4,656.91 | 4,682.82 | 4,655.92 | 4,679.89 | 00:00:00 | | 2005-07-14 | 0 | 4,686.80 | 4,715.47 | 4,686.80 | 4,699.27 | 00:00:00 | | 2005-07-15 | 0 | 4,702.00 | 4,723.65 | 4,691.20 | 4,712.90 | 00:00:00 | | 2005-07-18 | 0 | 4,717.59 | 4,732.70 | 4,705.29 | 4,719.57 | 00:00:00 | | 2005-07-19 | 0 | 4,725.72 | 4,770.54 | 4,719.29 | 4,770.54 | 00:00:00 | | 2005-07-20 | 0 | 4,759.51 | 4,785.92 | 4,757.56 | 4,784.50 | 00:00:00 | | 2005-07-21 | 0 | 4,803.77 | 4,865.72 | 4,803.29 | 4,829.87 | 00:00:00 | | 2005-07-22 | 0 | 4,826.15 | 4,852.36 | 4,815.41 | 4,836.90 | 00:00:00 | | 2005-07-25 | 0 | 4,843.69 | 4,853.03 | 4,819.42 | 4,842.70 | 00:00:00 | | 2005-07-26 | 0 | 4,835.79 | 4,858.24 | 4,827.89 | 4,843.49 | 00:00:00 | | 2005-07-27 | 0 | 4,844.06 | 4,858.64 | 4,839.77 | 4,855.35 | 00:00:00 | | 2005-07-28 | 0 | 4,870.07 | 4,900.29 | 4,859.94 | 4,892.50 | 00:00:00 | | 2005-07-29 | 0 | 4,896.46 | 4,913.02 | 4,874.78 | 4,886.50 | 00:00:00 | | 2005-08-01 | 0 | 4,882.39 | 4,912.39 | 4,878.17 | 4,890.85 | 00:00:00 | | 2005-08-02 | 0 | 4,894.46 | 4,933.40 | 4,894.22 | 4,932.87 | 00:00:00 | | 2005-08-03 | 0 | 4,930.41 | 4,934.94 | 4,901.51 | 4,923.12 | 00:00:00 | | 2005-08-04 | 0 | 4,922.59 | 4,930.40 | 4,870.43 | 4,874.06 | 00:00:00 | | 2005-08-05 | 0 | 4,856.63 | 4,868.20 | 4,827.18 | 4,827.18 | 00:00:00 | | 2005-08-08 | 0 | 4,837.05 | 4,862.27 | 4,827.30 | 4,837.86 | 00:00:00 | | 2005-08-09 | 0 | 4,835.83 | 4,909.48 | 4,835.35 | 4,909.48 | 00:00:00 | | 2005-08-10 | 0 | 4,920.77 | 4,990.57 | 4,920.77 | 4,990.57 | 00:00:00 | | 2005-08-11 | 0 | 4,966.64 | 4,981.11 | 4,938.15 | 4,953.93 | 00:00:00 | | 2005-08-12 | 0 | 4,969.24 | 4,972.73 | 4,929.78 | 4,937.33 | 00:00:00 | | 2005-08-15 | 0 | 4,935.22 | 4,951.33 | 4,916.09 | 4,922.34 | 00:00:00 | | 2005-08-16 | 0 | 4,939.73 | 4,953.46 | 4,875.92 | 4,883.81 | 00:00:00 | | 2005-08-17 | 0 | 4,872.33 | 4,881.30 | 4,841.34 | 4,871.46 | 00:00:00 | | 2005-08-18 | 0 | 4,876.60 | 4,884.14 | 4,834.16 | 4,851.27 | 00:00:00 | | 2005-08-19 | 0 | 4,854.89 | 4,930.83 | 4,851.88 | 4,929.91 | 00:00:00 | | 2005-08-22 | 0 | 4,933.74 | 4,954.41 | 4,929.19 | 4,941.69 | 00:00:00 | | 2005-08-23 | 0 | 4,925.36 | 4,931.74 | 4,897.14 | 4,917.74 | 00:00:00 | | 2005-08-24 | 0 | 4,907.16 | 4,920.85 | 4,874.52 | 4,915.95 | 00:00:00 | | 2005-08-25 | 0 | 4,886.35 | 4,886.35 | 4,847.90 | 4,856.01 | 00:00:00 | | 2005-08-26 | 0 | 4,860.21 | 4,878.92 | 4,783.80 | 4,783.80 | 00:00:00 | | 2005-08-29 | 0 | 4,756.68 | 4,815.98 | 4,726.33 | 4,812.24 | 00:00:00 | | 2005-08-30 | 0 | 4,828.07 | 4,837.23 | 4,784.57 | 4,791.72 | 00:00:00 | | 2005-08-31 | 0 | 4,795.30 | 4,834.90 | 4,791.47 | 4,829.69 | 00:00:00 | | 2005-09-01 | 0 | 4,846.66 | 4,874.89 | 4,816.67 | 4,842.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
