|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-17 | 0 | 5,784.64 | 5,812.69 | 5,773.52 | 5,795.48 | 00:00:00 | | 2006-02-20 | 0 | 5,795.68 | 5,802.72 | 5,766.99 | 5,793.95 | 00:00:00 | | 2006-02-21 | 0 | 5,798.89 | 5,850.47 | 5,780.99 | 5,801.04 | 00:00:00 | | 2006-02-22 | 0 | 5,793.46 | 5,862.06 | 5,783.35 | 5,862.06 | 00:00:00 | | 2006-02-23 | 0 | 5,868.12 | 5,884.22 | 5,820.35 | 5,857.88 | 00:00:00 | | 2006-02-24 | 0 | 5,856.73 | 5,873.10 | 5,840.60 | 5,870.79 | 00:00:00 | | 2006-02-27 | 0 | 5,888.81 | 5,915.93 | 5,871.75 | 5,915.15 | 00:00:00 | | 2006-02-28 | 0 | 5,908.58 | 5,916.80 | 5,791.90 | 5,796.04 | 00:00:00 | | 2006-03-01 | 0 | 5,806.96 | 5,867.59 | 5,796.41 | 5,866.61 | 00:00:00 | | 2006-03-02 | 0 | 5,862.36 | 5,885.73 | 5,749.06 | 5,783.49 | 00:00:00 | | 2006-03-03 | 0 | 5,771.33 | 5,811.48 | 5,691.21 | 5,721.46 | 00:00:00 | | 2006-03-06 | 0 | 5,742.07 | 5,768.98 | 5,726.59 | 5,754.06 | 00:00:00 | | 2006-03-07 | 0 | 5,732.54 | 5,750.85 | 5,698.06 | 5,739.28 | 00:00:00 | | 2006-03-08 | 0 | 5,745.38 | 5,763.27 | 5,664.19 | 5,673.36 | 00:00:00 | | 2006-03-09 | 0 | 5,711.02 | 5,741.83 | 5,693.30 | 5,732.22 | 00:00:00 | | 2006-03-10 | 0 | 5,715.30 | 5,804.95 | 5,708.79 | 5,804.92 | 00:00:00 | | 2006-03-13 | 0 | 5,820.74 | 5,859.92 | 5,807.61 | 5,855.16 | 00:00:00 | | 2006-03-14 | 0 | 5,841.43 | 5,870.88 | 5,823.63 | 5,870.88 | 00:00:00 | | 2006-03-15 | 0 | 5,885.50 | 5,905.83 | 5,869.51 | 5,898.48 | 00:00:00 | | 2006-03-16 | 0 | 5,906.30 | 5,909.50 | 5,867.37 | 5,897.79 | 00:00:00 | | 2006-03-17 | 0 | 5,906.36 | 5,947.43 | 5,862.04 | 5,882.38 | 00:00:00 | | 2006-03-20 | 0 | 5,895.78 | 5,932.46 | 5,884.33 | 5,902.79 | 00:00:00 | | 2006-03-21 | 0 | 5,900.84 | 5,911.86 | 5,847.90 | 5,911.86 | 00:00:00 | | 2006-03-22 | 0 | 5,883.09 | 5,949.15 | 5,859.52 | 5,932.31 | 00:00:00 | | 2006-03-23 | 0 | 5,941.78 | 5,960.02 | 5,922.03 | 5,947.11 | 00:00:00 | | 2006-03-24 | 0 | 5,956.35 | 5,977.06 | 5,941.24 | 5,973.14 | 00:00:00 | | 2006-03-27 | 0 | 5,972.15 | 5,976.63 | 5,910.89 | 5,912.26 | 00:00:00 | | 2006-03-28 | 0 | 5,914.65 | 5,940.59 | 5,863.07 | 5,890.63 | 00:00:00 | | 2006-03-29 | 0 | 5,893.27 | 5,921.12 | 5,868.21 | 5,914.78 | 00:00:00 | | 2006-03-30 | 0 | 5,943.47 | 5,993.45 | 5,936.31 | 5,984.19 | 00:00:00 | | 2006-03-31 | 0 | 5,972.03 | 5,993.90 | 5,942.88 | 5,970.08 | 00:00:00 | | 2006-04-03 | 0 | 5,989.08 | 6,028.14 | 5,978.46 | 6,024.05 | 00:00:00 | | 2006-04-04 | 0 | 6,015.37 | 6,024.66 | 5,992.89 | 6,013.85 | 00:00:00 | | 2006-04-05 | 0 | 6,013.89 | 6,035.67 | 5,995.77 | 6,029.20 | 00:00:00 | | 2006-04-06 | 0 | 6,033.69 | 6,047.98 | 6,008.56 | 6,031.39 | 00:00:00 | | 2006-04-07 | 0 | 6,028.33 | 6,045.25 | 5,947.56 | 5,952.92 | 00:00:00 | | 2006-04-10 | 0 | 5,951.08 | 6,004.71 | 5,943.12 | 6,003.40 | 00:00:00 | | 2006-04-11 | 0 | 6,000.11 | 6,000.76 | 5,895.04 | 5,908.47 | 00:00:00 | | 2006-04-12 | 0 | 5,907.91 | 5,917.28 | 5,860.50 | 5,901.25 | 00:00:00 | | 2006-04-13 | 0 | 5,909.82 | 5,925.40 | 5,873.58 | 5,918.57 | 00:00:00 | | 2006-04-18 | 0 | 5,915.11 | 5,917.84 | 5,866.85 | 5,902.58 | 00:00:00 | | 2006-04-19 | 0 | 5,935.41 | 5,996.60 | 5,935.41 | 5,993.76 | 00:00:00 | | 2006-04-20 | 0 | 6,000.32 | 6,089.30 | 5,996.50 | 6,063.28 | 00:00:00 | | 2006-04-21 | 0 | 6,070.86 | 6,108.69 | 6,069.38 | 6,094.75 | 00:00:00 | | 2006-04-24 | 0 | 6,058.75 | 6,094.83 | 6,034.86 | 6,079.09 | 00:00:00 | | 2006-04-25 | 0 | 6,084.80 | 6,111.30 | 6,051.61 | 6,078.80 | 00:00:00 | | 2006-04-26 | 0 | 6,089.82 | 6,121.95 | 6,081.95 | 6,107.12 | 00:00:00 | | 2006-04-27 | 0 | 6,104.28 | 6,113.08 | 6,021.27 | 6,067.74 | 00:00:00 | | 2006-04-28 | 0 | 6,061.50 | 6,061.50 | 6,003.91 | 6,009.89 | 00:00:00 | | 2006-05-02 | 0 | 6,014.38 | 6,056.27 | 6,006.87 | 6,051.29 | 00:00:00 | | 2006-05-03 | 0 | 6,054.64 | 6,079.80 | 5,962.86 | 5,968.96 | 00:00:00 | | 2006-05-04 | 0 | 5,980.49 | 6,040.70 | 5,968.68 | 6,039.32 | 00:00:00 | | 2006-05-05 | 0 | 6,049.25 | 6,113.29 | 6,045.83 | 6,113.29 | 00:00:00 | | 2006-05-08 | 0 | 6,126.96 | 6,153.47 | 6,118.98 | 6,127.98 | 00:00:00 | | 2006-05-09 | 0 | 6,128.01 | 6,142.02 | 6,100.04 | 6,140.72 | 00:00:00 | | 2006-05-10 | 0 | 6,119.11 | 6,157.96 | 6,110.45 | 6,118.38 | 00:00:00 | | 2006-05-11 | 0 | 6,122.01 | 6,162.37 | 6,047.43 | 6,054.72 | 00:00:00 | | 2006-05-12 | 0 | 6,028.39 | 6,043.65 | 5,915.74 | 5,916.28 | 00:00:00 | | 2006-05-15 | 0 | 5,893.00 | 5,902.44 | 5,785.14 | 5,857.03 | 00:00:00 | | 2006-05-16 | 0 | 5,860.60 | 5,898.33 | 5,807.84 | 5,851.92 | 00:00:00 | | 2006-05-17 | 0 | 5,873.72 | 5,897.77 | 5,652.72 | 5,652.72 | 00:00:00 | | 2006-05-18 | 0 | 5,672.36 | 5,714.63 | 5,587.92 | 5,666.07 | 00:00:00 | | 2006-05-19 | 0 | 5,656.41 | 5,706.19 | 5,635.69 | 5,672.28 | 00:00:00 | | 2006-05-22 | 0 | 5,653.85 | 5,653.85 | 5,513.43 | 5,546.24 | 00:00:00 | | 2006-05-23 | 0 | 5,556.82 | 5,703.34 | 5,556.82 | 5,678.49 | 00:00:00 | | 2006-05-24 | 0 | 5,637.34 | 5,653.99 | 5,552.02 | 5,587.23 | 00:00:00 | | 2006-05-25 | 0 | 5,601.32 | 5,706.06 | 5,568.83 | 5,706.06 | 00:00:00 | | 2006-05-26 | 0 | 5,728.99 | 5,788.47 | 5,720.50 | 5,788.36 | 00:00:00 | | 2006-05-29 | 0 | 5,782.49 | 5,784.29 | 5,748.20 | 5,755.02 | 00:00:00 | | 2006-05-30 | 0 | 5,749.16 | 5,758.82 | 5,593.89 | 5,622.43 | 00:00:00 | | 2006-05-31 | 0 | 5,582.63 | 5,704.11 | 5,533.12 | 5,692.86 | 00:00:00 | | 2006-06-01 | 0 | 5,677.53 | 5,713.53 | 5,603.10 | 5,707.59 | 00:00:00 | | 2006-06-02 | 0 | 5,733.42 | 5,778.78 | 5,676.04 | 5,687.04 | 00:00:00 | | 2006-06-05 | 0 | 5,685.56 | 5,691.69 | 5,590.22 | 5,621.19 | 00:00:00 | | 2006-06-06 | 0 | 5,563.13 | 5,590.83 | 5,477.75 | 5,502.81 | 00:00:00 | | 2006-06-07 | 0 | 5,510.29 | 5,572.09 | 5,471.76 | 5,543.93 | 00:00:00 | | 2006-06-08 | 0 | 5,478.71 | 5,478.71 | 5,383.28 | 5,383.28 | 00:00:00 | | 2006-06-09 | 0 | 5,434.80 | 5,485.57 | 5,434.80 | 5,464.08 | 00:00:00 | | 2006-06-12 | 0 | 5,458.38 | 5,470.23 | 5,375.99 | 5,395.55 | 00:00:00 | | 2006-06-13 | 0 | 5,337.68 | 5,337.68 | 5,262.21 | 5,292.14 | 00:00:00 | | 2006-06-14 | 0 | 5,298.62 | 5,332.08 | 5,243.71 | 5,305.99 | 00:00:00 | | 2006-06-15 | 0 | 5,330.48 | 5,438.33 | 5,330.48 | 5,422.22 | 00:00:00 | | 2006-06-16 | 0 | 5,454.34 | 5,507.60 | 5,367.14 | 5,376.01 | 00:00:00 | | 2006-06-19 | 0 | 5,388.83 | 5,483.88 | 5,388.83 | 5,439.23 | 00:00:00 | | 2006-06-20 | 0 | 5,408.25 | 5,493.61 | 5,382.58 | 5,493.61 | 00:00:00 | | 2006-06-21 | 0 | 5,499.05 | 5,510.15 | 5,414.62 | 5,503.41 | 00:00:00 | | 2006-06-22 | 0 | 5,548.38 | 5,580.82 | 5,499.36 | 5,533.42 | 00:00:00 | | 2006-06-23 | 0 | 5,536.43 | 5,559.87 | 5,499.55 | 5,529.74 | 00:00:00 | | 2006-06-26 | 0 | 5,542.74 | 5,564.64 | 5,500.94 | 5,514.63 | 00:00:00 | | 2006-06-27 | 0 | 5,537.77 | 5,552.95 | 5,447.02 | 5,459.15 | 00:00:00 | | 2006-06-28 | 0 | 5,442.17 | 5,490.19 | 5,420.08 | 5,456.87 | 00:00:00 | | 2006-06-29 | 0 | 5,480.37 | 5,592.53 | 5,479.96 | 5,581.67 | 00:00:00 | | 2006-06-30 | 0 | 5,617.71 | 5,698.21 | 5,617.71 | 5,683.31 | 00:00:00 | | 2006-07-03 | 0 | 5,688.00 | 5,712.69 | 5,675.50 | 5,712.69 | 00:00:00 | | 2006-07-04 | 0 | 5,714.60 | 5,729.59 | 5,689.01 | 5,729.01 | 00:00:00 | | 2006-07-05 | 0 | 5,700.29 | 5,705.58 | 5,608.95 | 5,625.63 | 00:00:00 | | 2006-07-06 | 0 | 5,635.27 | 5,702.65 | 5,635.27 | 5,695.47 | 00:00:00 | | 2006-07-07 | 0 | 5,680.17 | 5,717.90 | 5,628.19 | 5,681.85 | 00:00:00 | | 2006-07-10 | 0 | 5,678.11 | 5,711.04 | 5,633.47 | 5,706.32 | 00:00:00 | | 2006-07-11 | 0 | 5,678.55 | 5,684.40 | 5,593.80 | 5,616.04 | 00:00:00 | | 2006-07-12 | 0 | 5,641.01 | 5,700.01 | 5,620.49 | 5,637.82 | 00:00:00 | | 2006-07-13 | 0 | 5,609.13 | 5,609.13 | 5,505.36 | 5,527.29 | 00:00:00 | | 2006-07-14 | 0 | 5,502.35 | 5,504.07 | 5,422.22 | 5,422.22 | 00:00:00 | | 2006-07-17 | 0 | 5,437.08 | 5,451.25 | 5,365.06 | 5,416.96 | 00:00:00 | | 2006-07-18 | 0 | 5,402.68 | 5,445.07 | 5,373.44 | 5,396.85 | 00:00:00 | | 2006-07-19 | 0 | 5,415.05 | 5,543.38 | 5,405.44 | 5,539.29 | 00:00:00 | | 2006-07-20 | 0 | 5,559.67 | 5,587.28 | 5,535.06 | 5,545.82 | 00:00:00 | | 2006-07-21 | 0 | 5,537.16 | 5,539.72 | 5,423.63 | 5,451.01 | 00:00:00 | | 2006-07-24 | 0 | 5,460.12 | 5,582.06 | 5,460.12 | 5,578.05 | 00:00:00 | | 2006-07-25 | 0 | 5,587.04 | 5,601.62 | 5,542.38 | 5,565.76 | 00:00:00 | | 2006-07-26 | 0 | 5,573.62 | 5,596.19 | 5,555.45 | 5,583.10 | 00:00:00 | | 2006-07-27 | 0 | 5,615.08 | 5,667.55 | 5,597.35 | 5,659.07 | 00:00:00 | | 2006-07-28 | 0 | 5,640.92 | 5,708.33 | 5,620.91 | 5,705.42 | 00:00:00 | | 2006-07-31 | 0 | 5,704.56 | 5,708.37 | 5,672.77 | 5,681.97 | 00:00:00 | | 2006-08-01 | 0 | 5,678.01 | 5,693.49 | 5,583.96 | 5,596.74 | 00:00:00 | | 2006-08-02 | 0 | 5,622.74 | 5,684.49 | 5,620.79 | 5,680.82 | 00:00:00 | | 2006-08-03 | 0 | 5,688.29 | 5,696.70 | 5,591.19 | 5,640.03 | 00:00:00 | | 2006-08-04 | 0 | 5,656.38 | 5,741.80 | 5,654.32 | 5,723.03 | 00:00:00 | | 2006-08-07 | 0 | 5,685.46 | 5,687.80 | 5,614.30 | 5,626.67 | 00:00:00 | | 2006-08-08 | 0 | 5,658.36 | 5,678.73 | 5,630.06 | 5,651.92 | 00:00:00 | | 2006-08-09 | 0 | 5,663.69 | 5,709.10 | 5,612.95 | 5,702.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
