|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-01 | 0 | 4,846.66 | 4,874.89 | 4,816.67 | 4,842.94 | 00:00:00 | | 2005-09-02 | 0 | 4,841.38 | 4,861.93 | 4,819.10 | 4,837.81 | 00:00:00 | | 2005-09-05 | 0 | 4,853.60 | 4,909.89 | 4,850.53 | 4,909.89 | 00:00:00 | | 2005-09-06 | 0 | 4,903.39 | 4,969.42 | 4,901.90 | 4,968.28 | 00:00:00 | | 2005-09-07 | 0 | 4,977.92 | 5,004.23 | 4,967.68 | 4,988.14 | 00:00:00 | | 2005-09-08 | 0 | 4,990.06 | 4,999.42 | 4,967.96 | 4,992.75 | 00:00:00 | | 2005-09-09 | 0 | 4,999.11 | 5,020.47 | 4,971.24 | 5,005.93 | 00:00:00 | | 2005-09-12 | 0 | 5,028.49 | 5,035.39 | 4,979.85 | 4,989.98 | 00:00:00 | | 2005-09-13 | 0 | 4,989.72 | 4,993.30 | 4,899.32 | 4,901.88 | 00:00:00 | | 2005-09-14 | 0 | 4,906.91 | 4,934.61 | 4,888.03 | 4,911.17 | 00:00:00 | | 2005-09-15 | 0 | 4,903.85 | 4,925.21 | 4,888.79 | 4,905.98 | 00:00:00 | | 2005-09-16 | 0 | 4,913.74 | 5,001.79 | 4,911.74 | 4,986.50 | 00:00:00 | | 2005-09-19 | 0 | 4,928.14 | 4,948.90 | 4,872.64 | 4,926.13 | 00:00:00 | | 2005-09-20 | 0 | 4,934.03 | 4,967.31 | 4,927.98 | 4,962.86 | 00:00:00 | | 2005-09-21 | 0 | 4,933.56 | 4,933.56 | 4,870.70 | 4,875.22 | 00:00:00 | | 2005-09-22 | 0 | 4,857.51 | 4,872.53 | 4,827.86 | 4,849.01 | 00:00:00 | | 2005-09-23 | 0 | 4,867.04 | 4,887.46 | 4,855.58 | 4,882.58 | 00:00:00 | | 2005-09-26 | 0 | 4,938.18 | 5,000.17 | 4,938.18 | 4,998.16 | 00:00:00 | | 2005-09-27 | 0 | 4,979.84 | 4,992.63 | 4,957.29 | 4,965.88 | 00:00:00 | | 2005-09-28 | 0 | 4,983.64 | 5,052.35 | 4,983.64 | 5,048.74 | 00:00:00 | | 2005-09-29 | 0 | 5,050.87 | 5,059.86 | 5,003.98 | 5,021.17 | 00:00:00 | | 2005-09-30 | 0 | 5,055.86 | 5,061.84 | 5,021.14 | 5,044.12 | 00:00:00 | | 2005-10-03 | 0 | 5,060.99 | 5,083.56 | 5,050.22 | 5,082.07 | 00:00:00 | | 2005-10-04 | 0 | 5,084.70 | 5,138.02 | 5,064.80 | 5,138.02 | 00:00:00 | | 2005-10-05 | 0 | 5,111.66 | 5,111.66 | 5,067.21 | 5,069.42 | 00:00:00 | | 2005-10-06 | 0 | 5,037.50 | 5,037.50 | 4,980.62 | 5,017.27 | 00:00:00 | | 2005-10-07 | 0 | 5,004.13 | 5,032.66 | 4,984.45 | 5,007.77 | 00:00:00 | | 2005-10-10 | 0 | 5,027.28 | 5,057.13 | 5,006.57 | 5,022.79 | 00:00:00 | | 2005-10-11 | 0 | 5,020.30 | 5,065.17 | 5,020.30 | 5,032.46 | 00:00:00 | | 2005-10-12 | 0 | 5,005.25 | 5,017.87 | 4,955.82 | 4,981.77 | 00:00:00 | | 2005-10-13 | 0 | 4,977.74 | 4,993.58 | 4,929.11 | 4,950.07 | 00:00:00 | | 2005-10-14 | 0 | 4,954.37 | 4,988.50 | 4,933.16 | 4,975.56 | 00:00:00 | | 2005-10-17 | 0 | 4,987.66 | 4,999.00 | 4,965.63 | 4,978.83 | 00:00:00 | | 2005-10-18 | 0 | 4,982.30 | 4,993.19 | 4,943.19 | 4,947.18 | 00:00:00 | | 2005-10-19 | 0 | 4,902.22 | 4,902.22 | 4,825.96 | 4,845.98 | 00:00:00 | | 2005-10-20 | 0 | 4,903.98 | 4,931.95 | 4,852.56 | 4,864.25 | 00:00:00 | | 2005-10-21 | 0 | 4,846.80 | 4,870.81 | 4,831.75 | 4,838.40 | 00:00:00 | | 2005-10-24 | 0 | 4,838.25 | 4,905.46 | 4,836.41 | 4,901.79 | 00:00:00 | | 2005-10-25 | 0 | 4,918.04 | 4,930.89 | 4,871.89 | 4,872.97 | 00:00:00 | | 2005-10-26 | 0 | 4,877.03 | 4,914.94 | 4,866.57 | 4,900.79 | 00:00:00 | | 2005-10-27 | 0 | 4,878.35 | 4,878.35 | 4,793.10 | 4,806.05 | 00:00:00 | | 2005-10-28 | 0 | 4,802.66 | 4,835.49 | 4,762.75 | 4,825.64 | 00:00:00 | | 2005-10-31 | 0 | 4,854.59 | 4,930.92 | 4,854.59 | 4,929.07 | 00:00:00 | | 2005-11-01 | 0 | 4,922.91 | 4,938.39 | 4,907.69 | 4,922.55 | 00:00:00 | | 2005-11-02 | 0 | 4,921.11 | 4,954.83 | 4,891.62 | 4,954.83 | 00:00:00 | | 2005-11-03 | 0 | 4,973.04 | 5,013.75 | 4,966.33 | 5,011.00 | 00:00:00 | | 2005-11-04 | 0 | 5,004.28 | 5,013.95 | 4,976.29 | 4,995.24 | 00:00:00 | | 2005-11-07 | 0 | 4,994.54 | 5,033.99 | 4,983.75 | 5,024.20 | 00:00:00 | | 2005-11-08 | 0 | 5,033.43 | 5,047.51 | 4,993.67 | 5,008.83 | 00:00:00 | | 2005-11-09 | 0 | 5,018.25 | 5,031.87 | 4,999.12 | 5,011.38 | 00:00:00 | | 2005-11-10 | 0 | 5,024.06 | 5,047.84 | 5,003.11 | 5,015.55 | 00:00:00 | | 2005-11-11 | 0 | 5,046.23 | 5,092.80 | 5,046.23 | 5,090.75 | 00:00:00 | | 2005-11-14 | 0 | 5,083.27 | 5,106.98 | 5,075.63 | 5,092.43 | 00:00:00 | | 2005-11-15 | 0 | 5,082.38 | 5,115.65 | 5,074.48 | 5,110.61 | 00:00:00 | | 2005-11-16 | 0 | 5,108.06 | 5,114.66 | 5,063.86 | 5,081.46 | 00:00:00 | | 2005-11-17 | 0 | 5,097.67 | 5,130.21 | 5,089.67 | 5,099.72 | 00:00:00 | | 2005-11-18 | 0 | 5,129.12 | 5,162.51 | 5,108.93 | 5,123.50 | 00:00:00 | | 2005-11-21 | 0 | 5,140.35 | 5,179.55 | 5,127.07 | 5,170.61 | 00:00:00 | | 2005-11-22 | 0 | 5,178.96 | 5,182.73 | 5,161.35 | 5,174.72 | 00:00:00 | | 2005-11-23 | 0 | 5,194.55 | 5,203.38 | 5,172.79 | 5,196.08 | 00:00:00 | | 2005-11-24 | 0 | 5,193.15 | 5,204.14 | 5,171.56 | 5,187.98 | 00:00:00 | | 2005-11-25 | 0 | 5,186.91 | 5,194.31 | 5,178.65 | 5,194.27 | 00:00:00 | | 2005-11-28 | 0 | 5,218.28 | 5,241.00 | 5,167.91 | 5,176.59 | 00:00:00 | | 2005-11-29 | 0 | 5,167.37 | 5,218.43 | 5,155.34 | 5,199.48 | 00:00:00 | | 2005-11-30 | 0 | 5,183.78 | 5,209.56 | 5,166.39 | 5,193.40 | 00:00:00 | | 2005-12-01 | 0 | 5,210.54 | 5,266.62 | 5,208.49 | 5,266.55 | 00:00:00 | | 2005-12-02 | 0 | 5,292.20 | 5,307.99 | 5,275.30 | 5,307.99 | 00:00:00 | | 2005-12-05 | 0 | 5,303.92 | 5,306.09 | 5,251.86 | 5,266.86 | 00:00:00 | | 2005-12-06 | 0 | 5,271.35 | 5,309.93 | 5,267.71 | 5,300.85 | 00:00:00 | | 2005-12-07 | 0 | 5,292.50 | 5,308.79 | 5,248.73 | 5,266.75 | 00:00:00 | | 2005-12-08 | 0 | 5,230.83 | 5,286.75 | 5,222.24 | 5,286.75 | 00:00:00 | | 2005-12-09 | 0 | 5,268.28 | 5,294.38 | 5,262.04 | 5,282.13 | 00:00:00 | | 2005-12-12 | 0 | 5,316.46 | 5,331.06 | 5,290.91 | 5,301.21 | 00:00:00 | | 2005-12-13 | 0 | 5,305.66 | 5,313.20 | 5,285.67 | 5,310.28 | 00:00:00 | | 2005-12-14 | 0 | 5,315.16 | 5,321.11 | 5,274.97 | 5,286.76 | 00:00:00 | | 2005-12-15 | 0 | 5,294.86 | 5,304.57 | 5,279.33 | 5,295.82 | 00:00:00 | | 2005-12-16 | 0 | 5,303.32 | 5,356.67 | 5,302.68 | 5,353.66 | 00:00:00 | | 2005-12-19 | 0 | 5,342.93 | 5,357.67 | 5,336.27 | 5,350.18 | 00:00:00 | | 2005-12-20 | 0 | 5,331.82 | 5,365.60 | 5,322.83 | 5,356.60 | 00:00:00 | | 2005-12-21 | 0 | 5,367.81 | 5,400.33 | 5,367.68 | 5,397.23 | 00:00:00 | | 2005-12-22 | 0 | 5,390.01 | 5,403.13 | 5,387.46 | 5,398.28 | 00:00:00 | | 2005-12-23 | 0 | 5,410.09 | 5,425.62 | 5,405.92 | 5,419.05 | 00:00:00 | | 2005-12-27 | 0 | 5,422.07 | 5,454.51 | 5,419.55 | 5,444.84 | 00:00:00 | | 2005-12-28 | 0 | 5,437.28 | 5,460.39 | 5,432.30 | 5,447.15 | 00:00:00 | | 2005-12-29 | 0 | 5,464.00 | 5,469.96 | 5,447.13 | 5,458.58 | 00:00:00 | | 2005-12-30 | 0 | 5,446.79 | 5,446.79 | 5,385.07 | 5,408.26 | 00:00:00 | | 2006-01-02 | 0 | 5,410.24 | 5,451.57 | 5,409.28 | 5,449.98 | 00:00:00 | | 2006-01-03 | 0 | 5,451.34 | 5,496.46 | 5,440.74 | 5,460.68 | 00:00:00 | | 2006-01-04 | 0 | 5,494.46 | 5,523.67 | 5,477.60 | 5,523.62 | 00:00:00 | | 2006-01-05 | 0 | 5,521.86 | 5,526.41 | 5,502.25 | 5,516.53 | 00:00:00 | | 2006-01-06 | 0 | 5,521.52 | 5,537.58 | 5,507.92 | 5,536.32 | 00:00:00 | | 2006-01-09 | 0 | 5,543.34 | 5,553.55 | 5,532.84 | 5,537.11 | 00:00:00 | | 2006-01-10 | 0 | 5,528.06 | 5,528.28 | 5,482.18 | 5,494.71 | 00:00:00 | | 2006-01-11 | 0 | 5,524.20 | 5,537.48 | 5,515.67 | 5,532.89 | 00:00:00 | | 2006-01-12 | 0 | 5,533.25 | 5,553.48 | 5,516.24 | 5,542.13 | 00:00:00 | | 2006-01-13 | 0 | 5,531.73 | 5,531.73 | 5,463.78 | 5,483.09 | 00:00:00 | | 2006-01-16 | 0 | 5,464.98 | 5,515.26 | 5,462.54 | 5,514.64 | 00:00:00 | | 2006-01-17 | 0 | 5,481.86 | 5,481.86 | 5,448.87 | 5,460.16 | 00:00:00 | | 2006-01-18 | 0 | 5,419.18 | 5,426.82 | 5,363.64 | 5,395.61 | 00:00:00 | | 2006-01-19 | 0 | 5,411.34 | 5,438.91 | 5,410.29 | 5,430.84 | 00:00:00 | | 2006-01-20 | 0 | 5,433.69 | 5,447.37 | 5,344.52 | 5,349.02 | 00:00:00 | | 2006-01-23 | 0 | 5,311.90 | 5,350.24 | 5,290.49 | 5,348.72 | 00:00:00 | | 2006-01-24 | 0 | 5,350.77 | 5,369.58 | 5,321.27 | 5,334.30 | 00:00:00 | | 2006-01-25 | 0 | 5,346.36 | 5,430.09 | 5,339.01 | 5,427.09 | 00:00:00 | | 2006-01-26 | 0 | 5,433.05 | 5,549.08 | 5,422.26 | 5,548.91 | 00:00:00 | | 2006-01-27 | 0 | 5,586.48 | 5,650.95 | 5,585.37 | 5,647.42 | 00:00:00 | | 2006-01-30 | 0 | 5,636.24 | 5,670.39 | 5,619.07 | 5,660.03 | 00:00:00 | | 2006-01-31 | 0 | 5,667.70 | 5,697.01 | 5,635.81 | 5,674.15 | 00:00:00 | | 2006-02-01 | 0 | 5,662.05 | 5,733.56 | 5,643.40 | 5,726.53 | 00:00:00 | | 2006-02-02 | 0 | 5,738.50 | 5,760.63 | 5,644.11 | 5,649.60 | 00:00:00 | | 2006-02-03 | 0 | 5,662.69 | 5,686.44 | 5,614.29 | 5,657.12 | 00:00:00 | | 2006-02-06 | 0 | 5,667.18 | 5,702.76 | 5,649.28 | 5,666.78 | 00:00:00 | | 2006-02-07 | 0 | 5,680.01 | 5,699.35 | 5,630.11 | 5,672.92 | 00:00:00 | | 2006-02-08 | 0 | 5,627.75 | 5,675.56 | 5,598.05 | 5,666.41 | 00:00:00 | | 2006-02-09 | 0 | 5,694.46 | 5,743.68 | 5,694.46 | 5,743.68 | 00:00:00 | | 2006-02-10 | 0 | 5,730.09 | 5,745.49 | 5,696.02 | 5,701.47 | 00:00:00 | | 2006-02-13 | 0 | 5,699.44 | 5,756.33 | 5,683.88 | 5,756.33 | 00:00:00 | | 2006-02-14 | 0 | 5,759.66 | 5,786.69 | 5,717.44 | 5,763.40 | 00:00:00 | | 2006-02-15 | 0 | 5,766.60 | 5,790.27 | 5,744.96 | 5,764.37 | 00:00:00 | | 2006-02-16 | 0 | 5,786.16 | 5,796.79 | 5,757.25 | 5,789.25 | 00:00:00 | | 2006-02-17 | 0 | 5,784.64 | 5,812.69 | 5,773.52 | 5,795.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
