|
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 | 2007-07-20 | 0 | 7,986.85 | 8,006.23 | 7,864.18 | 7,874.85 | 00:00:00 | 2007-07-23 | 0 | 7,880.29 | 7,944.21 | 7,836.42 | 7,944.21 | 00:00:00 | 2007-07-24 | 0 | 7,916.36 | 7,933.58 | 7,806.23 | 7,806.79 | 00:00:00 | 2007-07-25 | 0 | 7,747.93 | 7,790.20 | 7,659.61 | 7,692.55 | 00:00:00 | 2007-07-26 | 0 | 7,708.32 | 7,731.17 | 7,506.04 | 7,508.96 | 00:00:00 | 2007-07-27 | 0 | 7,437.11 | 7,535.37 | 7,372.89 | 7,451.68 | 00:00:00 | 2007-07-30 | 0 | 7,460.71 | 7,503.17 | 7,386.60 | 7,456.31 | 00:00:00 | 2007-07-31 | 0 | 7,507.96 | 7,632.83 | 7,501.53 | 7,584.14 | 00:00:00 | 2007-08-01 | 0 | 7,472.36 | 7,544.70 | 7,396.36 | 7,473.93 | 00:00:00 | 2007-08-02 | 0 | 7,518.91 | 7,568.20 | 7,502.72 | 7,534.13 | 00:00:00 | 2007-08-03 | 0 | 7,549.82 | 7,566.64 | 7,419.84 | 7,435.67 | 00:00:00 | 2007-08-06 | 0 | 7,390.88 | 7,471.75 | 7,382.96 | 7,444.45 | 00:00:00 | 2007-08-07 | 0 | 7,481.35 | 7,534.93 | 7,459.09 | 7,513.66 | 00:00:00 | 2007-08-08 | 0 | 7,538.97 | 7,614.24 | 7,531.71 | 7,605.94 | 00:00:00 | 2007-08-09 | 0 | 7,578.12 | 7,581.79 | 7,426.05 | 7,453.59 | 00:00:00 | 2007-08-10 | 0 | 7,373.91 | 7,386.41 | 7,293.52 | 7,343.26 | 00:00:00 | 2007-08-13 | 0 | 7,380.18 | 7,476.70 | 7,380.18 | 7,474.33 | 00:00:00 | 2007-08-14 | 0 | 7,441.50 | 7,492.76 | 7,383.32 | 7,425.07 | 00:00:00 | 2007-08-15 | 0 | 7,391.48 | 7,470.94 | 7,343.25 | 7,445.90 | 00:00:00 | 2007-08-16 | 0 | 7,360.28 | 7,360.28 | 7,240.78 | 7,270.07 | 00:00:00 | 2007-08-17 | 0 | 7,241.62 | 7,497.65 | 7,190.36 | 7,378.29 | 00:00:00 | 2007-08-20 | 0 | 7,400.45 | 7,450.39 | 7,386.55 | 7,407.53 | 00:00:00 | 2007-08-21 | 0 | 7,427.52 | 7,469.86 | 7,345.13 | 7,424.75 | 00:00:00 | 2007-08-22 | 0 | 7,429.01 | 7,525.71 | 7,424.12 | 7,500.48 | 00:00:00 | 2007-08-23 | 0 | 7,560.91 | 7,591.52 | 7,511.91 | 7,511.96 | 00:00:00 | 2007-08-24 | 0 | 7,490.82 | 7,526.14 | 7,459.95 | 7,507.27 | 00:00:00 | 2007-08-27 | 0 | 7,525.59 | 7,541.87 | 7,475.95 | 7,485.99 | 00:00:00 | 2007-08-28 | 0 | 7,476.99 | 7,477.27 | 7,419.68 | 7,430.24 | 00:00:00 | 2007-08-29 | 0 | 7,383.09 | 7,451.97 | 7,353.82 | 7,439.18 | 00:00:00 | 2007-08-30 | 0 | 7,469.45 | 7,529.75 | 7,416.66 | 7,519.94 | 00:00:00 | 2007-08-31 | 0 | 7,554.60 | 7,659.72 | 7,536.78 | 7,638.17 | 00:00:00 | 2007-09-03 | 0 | 7,643.64 | 7,677.67 | 7,630.85 | 7,648.58 | 00:00:00 | 2007-09-04 | 0 | 7,635.41 | 7,725.34 | 7,595.45 | 7,721.77 | 00:00:00 | 2007-09-05 | 0 | 7,700.76 | 7,717.16 | 7,588.03 | 7,588.03 | 00:00:00 | 2007-09-06 | 0 | 7,618.34 | 7,644.43 | 7,510.77 | 7,621.72 | 00:00:00 | 2007-09-07 | 0 | 7,612.92 | 7,629.86 | 7,420.83 | 7,436.63 | 00:00:00 | 2007-09-10 | 0 | 7,437.69 | 7,467.45 | 7,369.70 | 7,375.44 | 00:00:00 | 2007-09-11 | 0 | 7,409.25 | 7,481.98 | 7,409.25 | 7,457.90 | 00:00:00 | 2007-09-12 | 0 | 7,458.68 | 7,477.99 | 7,420.66 | 7,472.99 | 00:00:00 | 2007-09-13 | 0 | 7,459.43 | 7,545.23 | 7,430.64 | 7,535.97 | 00:00:00 | 2007-09-14 | 0 | 7,514.62 | 7,522.12 | 7,445.41 | 7,497.74 | 00:00:00 | 2007-09-17 | 0 | 7,497.09 | 7,530.81 | 7,433.23 | 7,479.85 | 00:00:00 | 2007-09-18 | 0 | 7,460.04 | 7,588.42 | 7,452.00 | 7,575.21 | 00:00:00 | 2007-09-19 | 0 | 7,629.11 | 7,771.02 | 7,627.75 | 7,750.84 | 00:00:00 | 2007-09-20 | 0 | 7,728.78 | 7,745.25 | 7,696.94 | 7,735.09 | 00:00:00 | 2007-09-21 | 0 | 7,722.97 | 7,809.24 | 7,714.81 | 7,794.43 | 00:00:00 | 2007-09-24 | 0 | 7,777.20 | 7,797.62 | 7,762.05 | 7,787.92 | 00:00:00 | 2007-09-25 | 0 | 7,755.17 | 7,786.93 | 7,717.44 | 7,769.44 | 00:00:00 | 2007-09-26 | 0 | 7,797.34 | 7,815.49 | 7,788.44 | 7,804.15 | 00:00:00 | 2007-09-27 | 0 | 7,844.42 | 7,882.18 | 7,837.34 | 7,853.79 | 00:00:00 | 2007-09-28 | 0 | 7,850.94 | 7,880.42 | 7,790.23 | 7,861.51 | 00:00:00 | 2007-10-01 | 0 | 7,851.29 | 7,922.42 | 7,831.40 | 7,922.42 | 00:00:00 | 2007-10-02 | 0 | 7,937.22 | 7,971.13 | 7,924.14 | 7,946.79 | 00:00:00 | 2007-10-03 | 0 | 7,952.38 | 7,964.40 | 7,928.56 | 7,955.30 | 00:00:00 | 2007-10-04 | 0 | 7,940.65 | 7,966.81 | 7,911.86 | 7,944.99 | 00:00:00 | 2007-10-05 | 0 | 7,954.25 | 8,014.16 | 7,946.34 | 8,002.18 | 00:00:00 | 2007-10-08 | 0 | 8,008.76 | 8,017.77 | 7,968.25 | 7,974.37 | 00:00:00 | 2007-10-09 | 0 | 7,974.87 | 8,012.87 | 7,955.04 | 7,980.44 | 00:00:00 | 2007-10-10 | 0 | 7,985.98 | 8,009.34 | 7,955.93 | 7,986.57 | 00:00:00 | 2007-10-11 | 0 | 7,985.68 | 8,063.83 | 7,981.53 | 8,033.69 | 00:00:00 | 2007-10-12 | 0 | 7,995.59 | 8,041.26 | 7,974.87 | 8,041.26 | 00:00:00 | 2007-10-15 | 0 | 8,039.80 | 8,039.80 | 7,951.26 | 7,969.47 | 00:00:00 | 2007-10-16 | 0 | 7,946.12 | 7,964.60 | 7,927.78 | 7,962.64 | 00:00:00 | 2007-10-17 | 0 | 7,944.53 | 8,017.04 | 7,941.51 | 7,985.41 | 00:00:00 | 2007-10-18 | 0 | 7,997.73 | 8,014.56 | 7,906.79 | 7,921.40 | 00:00:00 | 2007-10-19 | 0 | 7,895.53 | 7,940.29 | 7,870.73 | 7,884.12 | 00:00:00 | 2007-10-22 | 0 | 7,819.28 | 7,819.28 | 7,763.64 | 7,794.94 | 00:00:00 | 2007-10-23 | 0 | 7,822.89 | 7,876.62 | 7,822.89 | 7,842.79 | 00:00:00 | 2007-10-24 | 0 | 7,842.13 | 7,861.27 | 7,807.99 | 7,828.96 | 00:00:00 | 2007-10-25 | 0 | 7,862.61 | 7,970.57 | 7,861.39 | 7,932.44 | 00:00:00 | 2007-10-26 | 0 | 7,944.34 | 7,970.36 | 7,919.20 | 7,949.17 | 00:00:00 | 2007-10-29 | 0 | 7,989.40 | 8,016.47 | 7,986.71 | 8,009.67 | 00:00:00 | 2007-10-30 | 0 | 8,004.59 | 8,004.59 | 7,966.24 | 7,977.94 | 00:00:00 | 2007-10-31 | 0 | 7,975.02 | 8,027.49 | 7,960.48 | 8,019.22 | 00:00:00 | 2007-11-01 | 0 | 8,024.41 | 8,038.41 | 7,853.76 | 7,880.85 | 00:00:00 | 2007-11-02 | 0 | 7,846.91 | 7,864.48 | 7,792.37 | 7,849.49 | 00:00:00 | 2007-11-05 | 0 | 7,790.89 | 7,830.92 | 7,779.97 | 7,807.55 | 00:00:00 | 2007-11-06 | 0 | 7,823.22 | 7,859.95 | 7,821.78 | 7,827.19 | 00:00:00 | 2007-11-07 | 0 | 7,839.06 | 7,854.16 | 7,739.92 | 7,799.62 | 00:00:00 | 2007-11-08 | 0 | 7,771.56 | 7,844.40 | 7,701.87 | 7,819.47 | 00:00:00 | 2007-11-09 | 0 | 7,830.12 | 7,918.92 | 7,792.82 | 7,812.40 | 00:00:00 | 2007-11-12 | 0 | 7,780.49 | 7,810.60 | 7,766.07 | 7,806.84 | 00:00:00 | 2007-11-13 | 0 | 7,781.42 | 7,791.50 | 7,752.24 | 7,777.56 | 00:00:00 | 2007-11-14 | 0 | 7,821.42 | 7,866.01 | 7,765.51 | 7,783.11 | 00:00:00 | 2007-11-15 | 0 | 7,781.81 | 7,803.87 | 7,635.69 | 7,667.03 | 00:00:00 | 2007-11-16 | 0 | 7,635.65 | 7,655.96 | 7,564.66 | 7,612.26 | 00:00:00 | 2007-11-19 | 0 | 7,608.20 | 7,623.10 | 7,498.90 | 7,511.97 | 00:00:00 | 2007-11-20 | 0 | 7,550.35 | 7,634.46 | 7,523.67 | 7,630.31 | 00:00:00 | 2007-11-21 | 0 | 7,569.86 | 7,569.86 | 7,474.51 | 7,518.42 | 00:00:00 | 2007-11-22 | 0 | 7,538.80 | 7,581.13 | 7,488.09 | 7,562.10 | 00:00:00 | 2007-11-23 | 0 | 7,565.01 | 7,620.29 | 7,549.15 | 7,608.96 | 00:00:00 | 2007-11-26 | 0 | 7,642.10 | 7,674.66 | 7,559.70 | 7,567.36 | 00:00:00 | 2007-11-27 | 0 | 7,537.55 | 7,546.41 | 7,444.62 | 7,531.35 | 00:00:00 | 2007-11-28 | 0 | 7,552.26 | 7,729.00 | 7,536.54 | 7,723.66 | 00:00:00 | 2007-11-29 | 0 | 7,755.30 | 7,780.48 | 7,729.44 | 7,765.19 | 00:00:00 | 2007-11-30 | 0 | 7,772.44 | 7,894.47 | 7,771.77 | 7,870.52 | 00:00:00 | 2007-12-03 | 0 | 7,859.39 | 7,889.59 | 7,825.66 | 7,837.26 | 00:00:00 | 2007-12-04 | 0 | 7,841.87 | 7,849.94 | 7,785.12 | 7,808.94 | 00:00:00 | 2007-12-05 | 0 | 7,850.94 | 7,953.94 | 7,842.62 | 7,944.77 | 00:00:00 | 2007-12-06 | 0 | 7,958.18 | 7,998.04 | 7,911.48 | 7,940.58 | 00:00:00 | 2007-12-07 | 0 | 7,963.25 | 8,009.76 | 7,957.55 | 7,994.07 | 00:00:00 | 2007-12-10 | 0 | 7,972.70 | 8,057.69 | 7,955.19 | 8,033.36 | 00:00:00 | 2007-12-11 | 0 | 8,050.37 | 8,067.04 | 7,983.41 | 8,009.42 | 00:00:00 | 2007-12-12 | 0 | 7,968.93 | 8,117.79 | 7,928.12 | 8,076.12 | 00:00:00 | 2007-12-13 | 0 | 8,014.47 | 8,034.32 | 7,922.98 | 7,928.31 | 00:00:00 | 2007-12-14 | 0 | 7,949.00 | 7,987.29 | 7,873.27 | 7,948.36 | 00:00:00 | 2007-12-17 | 0 | 7,884.17 | 7,884.19 | 7,812.02 | 7,825.44 | 00:00:00 | 2007-12-18 | 0 | 7,811.08 | 7,942.76 | 7,796.10 | 7,850.74 | 00:00:00 | 2007-12-19 | 0 | 7,865.33 | 7,876.59 | 7,777.40 | 7,837.32 | 00:00:00 | 2007-12-20 | 0 | 7,842.26 | 7,919.05 | 7,842.17 | 7,869.19 | 00:00:00 | 2007-12-21 | 0 | 7,913.38 | 8,015.42 | 7,913.38 | 8,002.67 | 00:00:00 | 2007-12-27 | 0 | 8,038.73 | 8,073.99 | 8,024.77 | 8,038.60 | 00:00:00 | 2007-12-28 | 0 | 8,010.89 | 8,068.95 | 7,991.81 | 8,067.32 | 00:00:00 | 2008-01-02 | 0 | 8,045.97 | 8,100.64 | 7,925.11 | 7,949.11 | 00:00:00 | 2008-01-03 | 0 | 7,941.52 | 7,969.90 | 7,858.39 | 7,908.41 | 00:00:00 | 2008-01-04 | 0 | 7,913.53 | 7,914.70 | 7,780.27 | 7,808.69 | 00:00:00 | 2008-01-07 | 0 | 7,810.82 | 7,858.64 | 7,781.68 | 7,817.17 | 00:00:00 | 2008-01-08 | 0 | 7,844.50 | 7,923.44 | 7,831.51 | 7,849.99 | 00:00:00 | 2008-01-09 | 0 | 7,839.23 | 7,841.62 | 7,770.42 | 7,782.71 | 00:00:00 | 2008-01-10 | 0 | 7,799.11 | 7,830.95 | 7,700.85 | 7,713.09 | 00:00:00 | 2008-01-11 | 0 | 7,717.45 | 7,746.47 | 7,675.45 | 7,717.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|