|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-01-29 | 0 | 6,702.45 | 6,739.50 | 6,683.38 | 6,726.01 | 00:00:00 | 2007-01-30 | 0 | 6,719.97 | 6,801.27 | 6,711.05 | 6,788.23 | 00:00:00 | 2007-01-31 | 0 | 6,772.83 | 6,805.09 | 6,758.85 | 6,789.11 | 00:00:00 | 2007-02-01 | 0 | 6,821.31 | 6,874.77 | 6,820.58 | 6,851.28 | 00:00:00 | 2007-02-02 | 0 | 6,853.77 | 6,904.88 | 6,848.17 | 6,885.76 | 00:00:00 | 2007-02-05 | 0 | 6,878.67 | 6,891.13 | 6,864.19 | 6,874.06 | 00:00:00 | 2007-02-06 | 0 | 6,881.90 | 6,906.68 | 6,862.19 | 6,875.70 | 00:00:00 | 2007-02-07 | 0 | 6,886.01 | 6,924.46 | 6,885.08 | 6,915.56 | 00:00:00 | 2007-02-08 | 0 | 6,911.24 | 6,918.04 | 6,849.85 | 6,876.73 | 00:00:00 | 2007-02-09 | 0 | 6,890.65 | 6,928.98 | 6,890.64 | 6,911.11 | 00:00:00 | 2007-02-12 | 0 | 6,892.03 | 6,892.03 | 6,844.39 | 6,859.45 | 00:00:00 | 2007-02-13 | 0 | 6,868.68 | 6,895.52 | 6,866.07 | 6,895.34 | 00:00:00 | 2007-02-14 | 0 | 6,912.56 | 6,965.39 | 6,907.91 | 6,961.18 | 00:00:00 | 2007-02-15 | 0 | 6,958.14 | 6,972.44 | 6,942.25 | 6,958.62 | 00:00:00 | 2007-02-16 | 0 | 6,955.71 | 6,979.02 | 6,941.03 | 6,957.07 | 00:00:00 | 2007-02-19 | 0 | 6,967.53 | 6,996.01 | 6,965.91 | 6,987.08 | 00:00:00 | 2007-02-20 | 0 | 6,978.52 | 6,987.67 | 6,936.08 | 6,982.91 | 00:00:00 | 2007-02-21 | 0 | 6,999.18 | 7,005.34 | 6,922.36 | 6,941.66 | 00:00:00 | 2007-02-22 | 0 | 6,959.37 | 7,012.34 | 6,955.57 | 6,973.73 | 00:00:00 | 2007-02-23 | 0 | 6,986.07 | 6,998.27 | 6,964.50 | 6,992.58 | 00:00:00 | 2007-02-26 | 0 | 6,992.12 | 7,040.20 | 6,980.25 | 7,027.59 | 00:00:00 | 2007-02-27 | 0 | 6,988.34 | 6,988.34 | 6,814.57 | 6,819.65 | 00:00:00 | 2007-02-28 | 0 | 6,728.40 | 6,775.52 | 6,640.99 | 6,715.44 | 00:00:00 | 2007-03-01 | 0 | 6,714.25 | 6,756.25 | 6,544.28 | 6,640.24 | 00:00:00 | 2007-03-02 | 0 | 6,663.60 | 6,703.04 | 6,554.05 | 6,603.32 | 00:00:00 | 2007-03-05 | 0 | 6,510.95 | 6,563.45 | 6,437.25 | 6,534.57 | 00:00:00 | 2007-03-06 | 0 | 6,558.89 | 6,607.99 | 6,545.63 | 6,595.00 | 00:00:00 | 2007-03-07 | 0 | 6,605.90 | 6,633.87 | 6,584.47 | 6,617.75 | 00:00:00 | 2007-03-08 | 0 | 6,643.82 | 6,713.54 | 6,639.89 | 6,713.23 | 00:00:00 | 2007-03-09 | 0 | 6,706.45 | 6,745.06 | 6,665.73 | 6,716.52 | 00:00:00 | 2007-03-12 | 0 | 6,727.57 | 6,752.18 | 6,674.99 | 6,715.49 | 00:00:00 | 2007-03-13 | 0 | 6,716.35 | 6,722.83 | 6,623.99 | 6,623.99 | 00:00:00 | 2007-03-14 | 0 | 6,567.24 | 6,567.24 | 6,444.70 | 6,447.70 | 00:00:00 | 2007-03-15 | 0 | 6,495.85 | 6,594.33 | 6,495.84 | 6,585.47 | 00:00:00 | 2007-03-16 | 0 | 6,564.79 | 6,614.06 | 6,528.30 | 6,579.87 | 00:00:00 | 2007-03-19 | 0 | 6,622.76 | 6,677.34 | 6,614.14 | 6,671.41 | 00:00:00 | 2007-03-20 | 0 | 6,673.68 | 6,703.40 | 6,633.81 | 6,700.29 | 00:00:00 | 2007-03-21 | 0 | 6,696.25 | 6,729.65 | 6,688.34 | 6,712.06 | 00:00:00 | 2007-03-22 | 0 | 6,742.78 | 6,872.63 | 6,742.78 | 6,856.96 | 00:00:00 | 2007-03-23 | 0 | 6,859.00 | 6,902.62 | 6,828.22 | 6,899.06 | 00:00:00 | 2007-03-26 | 0 | 6,899.33 | 6,903.82 | 6,799.37 | 6,828.82 | 00:00:00 | 2007-03-27 | 0 | 6,838.32 | 6,885.34 | 6,838.32 | 6,858.34 | 00:00:00 | 2007-03-28 | 0 | 6,830.73 | 6,843.37 | 6,788.33 | 6,816.89 | 00:00:00 | 2007-03-29 | 0 | 6,834.09 | 6,903.48 | 6,834.09 | 6,897.08 | 00:00:00 | 2007-03-30 | 0 | 6,903.88 | 6,965.84 | 6,885.58 | 6,917.03 | 00:00:00 | 2007-04-02 | 0 | 6,911.13 | 6,945.36 | 6,891.80 | 6,937.17 | 00:00:00 | 2007-04-03 | 0 | 6,945.36 | 7,053.12 | 6,945.27 | 7,045.56 | 00:00:00 | 2007-04-04 | 0 | 7,072.51 | 7,076.21 | 7,038.49 | 7,073.91 | 00:00:00 | 2007-04-05 | 0 | 7,074.59 | 7,103.73 | 7,068.09 | 7,099.91 | 00:00:00 | 2007-04-10 | 0 | 7,102.47 | 7,172.08 | 7,090.69 | 7,166.67 | 00:00:00 | 2007-04-11 | 0 | 7,168.10 | 7,201.93 | 7,139.34 | 7,152.83 | 00:00:00 | 2007-04-12 | 0 | 7,150.83 | 7,152.38 | 7,087.29 | 7,142.95 | 00:00:00 | 2007-04-13 | 0 | 7,153.89 | 7,213.20 | 7,150.70 | 7,212.07 | 00:00:00 | 2007-04-16 | 0 | 7,229.06 | 7,340.25 | 7,229.06 | 7,338.06 | 00:00:00 | 2007-04-17 | 0 | 7,327.50 | 7,365.51 | 7,292.30 | 7,348.83 | 00:00:00 | 2007-04-18 | 0 | 7,341.25 | 7,341.25 | 7,243.42 | 7,282.34 | 00:00:00 | 2007-04-19 | 0 | 7,205.53 | 7,248.18 | 7,155.05 | 7,242.73 | 00:00:00 | 2007-04-20 | 0 | 7,257.34 | 7,366.59 | 7,253.03 | 7,342.54 | 00:00:00 | 2007-04-23 | 0 | 7,348.01 | 7,358.27 | 7,302.43 | 7,335.62 | 00:00:00 | 2007-04-24 | 0 | 7,342.08 | 7,342.08 | 7,218.72 | 7,270.32 | 00:00:00 | 2007-04-25 | 0 | 7,291.77 | 7,363.37 | 7,287.80 | 7,343.08 | 00:00:00 | 2007-04-26 | 0 | 7,368.54 | 7,412.53 | 7,356.84 | 7,387.02 | 00:00:00 | 2007-04-27 | 0 | 7,384.02 | 7,395.36 | 7,333.69 | 7,378.12 | 00:00:00 | 2007-04-30 | 0 | 7,369.24 | 7,436.30 | 7,361.36 | 7,408.87 | 00:00:00 | 2007-05-02 | 0 | 7,429.93 | 7,462.72 | 7,422.81 | 7,455.93 | 00:00:00 | 2007-05-03 | 0 | 7,472.14 | 7,483.22 | 7,420.35 | 7,476.69 | 00:00:00 | 2007-05-04 | 0 | 7,476.68 | 7,526.51 | 7,460.02 | 7,516.76 | 00:00:00 | 2007-05-07 | 0 | 7,523.95 | 7,538.59 | 7,508.10 | 7,525.69 | 00:00:00 | 2007-05-08 | 0 | 7,515.01 | 7,515.47 | 7,413.01 | 7,442.20 | 00:00:00 | 2007-05-09 | 0 | 7,471.95 | 7,489.86 | 7,427.25 | 7,475.99 | 00:00:00 | 2007-05-10 | 0 | 7,477.44 | 7,494.18 | 7,400.42 | 7,415.33 | 00:00:00 | 2007-05-11 | 0 | 7,386.80 | 7,482.36 | 7,304.61 | 7,479.34 | 00:00:00 | 2007-05-14 | 0 | 7,505.00 | 7,527.96 | 7,446.11 | 7,459.61 | 00:00:00 | 2007-05-15 | 0 | 7,432.66 | 7,520.53 | 7,418.26 | 7,505.35 | 00:00:00 | 2007-05-16 | 0 | 7,483.43 | 7,523.00 | 7,460.29 | 7,481.25 | 00:00:00 | 2007-05-17 | 0 | 7,502.12 | 7,528.62 | 7,483.66 | 7,499.50 | 00:00:00 | 2007-05-18 | 0 | 7,498.57 | 7,613.62 | 7,490.51 | 7,607.54 | 00:00:00 | 2007-05-21 | 0 | 7,614.04 | 7,644.44 | 7,599.49 | 7,619.31 | 00:00:00 | 2007-05-22 | 0 | 7,623.64 | 7,676.87 | 7,608.76 | 7,659.39 | 00:00:00 | 2007-05-23 | 0 | 7,665.05 | 7,739.06 | 7,659.80 | 7,735.88 | 00:00:00 | 2007-05-24 | 0 | 7,716.18 | 7,774.36 | 7,669.05 | 7,697.38 | 00:00:00 | 2007-05-25 | 0 | 7,672.95 | 7,746.92 | 7,658.27 | 7,739.20 | 00:00:00 | 2007-05-29 | 0 | 7,758.86 | 7,787.55 | 7,735.80 | 7,781.04 | 00:00:00 | 2007-05-30 | 0 | 7,741.95 | 7,768.75 | 7,675.89 | 7,764.97 | 00:00:00 | 2007-05-31 | 0 | 7,790.93 | 7,895.71 | 7,790.93 | 7,883.04 | 00:00:00 | 2007-06-01 | 0 | 7,891.20 | 8,001.63 | 7,889.74 | 7,987.85 | 00:00:00 | 2007-06-04 | 0 | 7,973.68 | 8,010.39 | 7,936.18 | 7,976.79 | 00:00:00 | 2007-06-05 | 0 | 7,987.11 | 7,996.61 | 7,880.35 | 7,919.83 | 00:00:00 | 2007-06-06 | 0 | 7,916.71 | 7,925.84 | 7,723.55 | 7,730.05 | 00:00:00 | 2007-06-07 | 0 | 7,750.38 | 7,786.94 | 7,590.17 | 7,618.61 | 00:00:00 | 2007-06-08 | 0 | 7,576.01 | 7,644.96 | 7,499.43 | 7,590.50 | 00:00:00 | 2007-06-11 | 0 | 7,623.33 | 7,706.10 | 7,623.33 | 7,706.10 | 00:00:00 | 2007-06-12 | 0 | 7,693.60 | 7,740.02 | 7,629.46 | 7,678.26 | 00:00:00 | 2007-06-13 | 0 | 7,652.59 | 7,701.01 | 7,595.69 | 7,680.76 | 00:00:00 | 2007-06-14 | 0 | 7,753.18 | 7,850.73 | 7,752.04 | 7,849.16 | 00:00:00 | 2007-06-15 | 0 | 7,861.22 | 8,032.97 | 7,860.33 | 8,030.64 | 00:00:00 | 2007-06-18 | 0 | 8,044.73 | 8,095.76 | 8,013.58 | 8,036.12 | 00:00:00 | 2007-06-19 | 0 | 8,044.59 | 8,074.11 | 8,011.29 | 8,033.52 | 00:00:00 | 2007-06-20 | 0 | 8,066.18 | 8,131.73 | 8,046.64 | 8,090.49 | 00:00:00 | 2007-06-21 | 0 | 8,050.65 | 8,060.64 | 7,905.18 | 7,964.71 | 00:00:00 | 2007-06-22 | 0 | 7,977.26 | 8,013.60 | 7,925.13 | 7,949.63 | 00:00:00 | 2007-06-25 | 0 | 7,896.91 | 7,942.94 | 7,829.78 | 7,930.61 | 00:00:00 | 2007-06-26 | 0 | 7,882.39 | 7,904.53 | 7,817.39 | 7,860.52 | 00:00:00 | 2007-06-27 | 0 | 7,820.35 | 7,822.35 | 7,750.62 | 7,801.23 | 00:00:00 | 2007-06-28 | 0 | 7,847.44 | 7,923.59 | 7,847.44 | 7,921.36 | 00:00:00 | 2007-06-29 | 0 | 7,947.16 | 8,007.74 | 7,901.60 | 8,007.32 | 00:00:00 | 2007-07-02 | 0 | 7,969.27 | 7,981.36 | 7,916.47 | 7,958.24 | 00:00:00 | 2007-07-03 | 0 | 7,985.26 | 8,066.83 | 7,985.26 | 8,050.68 | 00:00:00 | 2007-07-04 | 0 | 8,057.68 | 8,090.22 | 8,055.25 | 8,075.26 | 00:00:00 | 2007-07-05 | 0 | 8,101.89 | 8,115.06 | 7,968.79 | 7,987.13 | 00:00:00 | 2007-07-06 | 0 | 7,987.12 | 8,048.44 | 7,947.07 | 8,048.32 | 00:00:00 | 2007-07-09 | 0 | 8,077.18 | 8,119.80 | 8,058.77 | 8,077.39 | 00:00:00 | 2007-07-10 | 0 | 8,081.73 | 8,109.71 | 7,934.85 | 7,964.76 | 00:00:00 | 2007-07-11 | 0 | 7,922.23 | 7,922.23 | 7,799.93 | 7,898.54 | 00:00:00 | 2007-07-12 | 0 | 7,921.76 | 8,053.62 | 7,880.92 | 8,053.43 | 00:00:00 | 2007-07-13 | 0 | 8,089.56 | 8,151.57 | 8,065.11 | 8,092.77 | 00:00:00 | 2007-07-16 | 0 | 8,101.53 | 8,130.72 | 8,074.97 | 8,105.69 | 00:00:00 | 2007-07-17 | 0 | 8,090.01 | 8,090.01 | 7,995.44 | 8,038.21 | 00:00:00 | 2007-07-18 | 0 | 7,987.52 | 7,990.36 | 7,879.14 | 7,893.61 | 00:00:00 | 2007-07-19 | 0 | 7,934.02 | 8,010.75 | 7,933.19 | 7,991.21 | 00:00:00 | 2007-07-20 | 0 | 7,986.85 | 8,006.23 | 7,864.18 | 7,874.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|