|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-11 | 0 | 7,717.45 | 7,746.47 | 7,675.45 | 7,717.95 | 00:00:00 | 2008-01-14 | 0 | 7,692.54 | 7,759.17 | 7,683.54 | 7,732.02 | 00:00:00 | 2008-01-15 | 0 | 7,714.60 | 7,724.26 | 7,563.90 | 7,566.38 | 00:00:00 | 2008-01-16 | 0 | 7,536.48 | 7,555.56 | 7,450.38 | 7,471.57 | 00:00:00 | 2008-01-17 | 0 | 7,504.85 | 7,547.47 | 7,400.08 | 7,413.53 | 00:00:00 | 2008-01-18 | 0 | 7,417.55 | 7,501.04 | 7,287.29 | 7,314.17 | 00:00:00 | 2008-01-21 | 0 | 7,292.68 | 7,292.68 | 6,762.77 | 6,790.19 | 00:00:00 | 2008-01-22 | 0 | 6,591.39 | 6,877.62 | 6,420.71 | 6,769.47 | 00:00:00 | 2008-01-23 | 0 | 6,811.81 | 6,884.87 | 6,384.40 | 6,439.21 | 00:00:00 | 2008-01-24 | 0 | 6,550.11 | 6,854.98 | 6,550.11 | 6,821.07 | 00:00:00 | 2008-01-25 | 0 | 6,884.16 | 7,002.19 | 6,782.41 | 6,816.74 | 00:00:00 | 2008-01-28 | 0 | 6,749.29 | 6,827.37 | 6,680.30 | 6,818.85 | 00:00:00 | 2008-01-29 | 0 | 6,834.60 | 6,929.88 | 6,823.68 | 6,892.96 | 00:00:00 | 2008-01-30 | 0 | 6,886.92 | 6,920.77 | 6,822.44 | 6,875.35 | 00:00:00 | 2008-01-31 | 0 | 6,856.88 | 6,887.75 | 6,691.25 | 6,851.75 | 00:00:00 | 2008-02-01 | 0 | 6,896.19 | 7,037.16 | 6,896.19 | 6,968.67 | 00:00:00 | 2008-02-04 | 0 | 7,018.64 | 7,059.19 | 6,975.93 | 7,000.49 | 00:00:00 | 2008-02-05 | 0 | 6,998.74 | 7,000.05 | 6,744.17 | 6,765.25 | 00:00:00 | 2008-02-06 | 0 | 6,726.54 | 6,861.94 | 6,696.94 | 6,847.51 | 00:00:00 | 2008-02-07 | 0 | 6,829.07 | 6,839.16 | 6,655.65 | 6,733.72 | 00:00:00 | 2008-02-08 | 0 | 6,777.54 | 6,851.78 | 6,706.18 | 6,767.28 | 00:00:00 | 2008-02-11 | 0 | 6,723.97 | 6,812.21 | 6,690.77 | 6,743.54 | 00:00:00 | 2008-02-12 | 0 | 6,793.47 | 6,979.23 | 6,746.20 | 6,967.84 | 00:00:00 | 2008-02-13 | 0 | 6,914.21 | 7,007.05 | 6,869.94 | 6,973.67 | 00:00:00 | 2008-02-14 | 0 | 7,024.57 | 7,062.08 | 6,935.31 | 6,962.28 | 00:00:00 | 2008-02-15 | 0 | 6,966.75 | 7,012.63 | 6,797.76 | 6,832.43 | 00:00:00 | 2008-02-19 | 0 | 6,947.68 | 7,079.74 | 6,890.93 | 7,002.29 | 00:00:00 | 2008-02-20 | 0 | 6,933.02 | 6,964.93 | 6,852.58 | 6,899.68 | 00:00:00 | 2008-02-21 | 0 | 6,928.34 | 7,017.86 | 6,881.29 | 6,904.85 | 00:00:00 | 2008-02-22 | 0 | 6,889.49 | 6,889.49 | 6,762.77 | 6,806.29 | 00:00:00 | 2008-02-25 | 0 | 6,850.92 | 6,922.61 | 6,825.12 | 6,882.56 | 00:00:00 | 2008-02-26 | 0 | 6,906.43 | 7,007.44 | 6,906.43 | 6,985.97 | 00:00:00 | 2008-02-27 | 0 | 7,007.69 | 7,017.70 | 6,881.23 | 6,997.85 | 00:00:00 | 2008-02-28 | 0 | 6,985.42 | 6,995.39 | 6,849.59 | 6,862.52 | 00:00:00 | 2008-02-29 | 0 | 6,847.90 | 6,864.69 | 6,698.55 | 6,748.13 | 00:00:00 | 2008-03-03 | 0 | 6,692.98 | 6,701.53 | 6,608.61 | 6,689.95 | 00:00:00 | 2008-03-04 | 0 | 6,692.73 | 6,720.16 | 6,516.83 | 6,545.04 | 00:00:00 | 2008-03-05 | 0 | 6,583.30 | 6,699.30 | 6,578.82 | 6,683.71 | 00:00:00 | 2008-03-06 | 0 | 6,674.74 | 6,683.16 | 6,569.60 | 6,591.31 | 00:00:00 | 2008-03-07 | 0 | 6,550.55 | 6,562.40 | 6,450.88 | 6,513.99 | 00:00:00 | 2008-03-10 | 0 | 6,487.11 | 6,537.39 | 6,414.52 | 6,448.08 | 00:00:00 | 2008-03-11 | 0 | 6,462.53 | 6,604.00 | 6,431.74 | 6,524.57 | 00:00:00 | 2008-03-12 | 0 | 6,574.52 | 6,666.58 | 6,569.36 | 6,599.37 | 00:00:00 | 2008-03-13 | 0 | 6,529.62 | 6,529.62 | 6,399.04 | 6,500.56 | 00:00:00 | 2008-03-14 | 0 | 6,500.17 | 6,623.42 | 6,391.56 | 6,451.90 | 00:00:00 | 2008-03-17 | 0 | 6,360.92 | 6,362.02 | 6,167.82 | 6,182.30 | 00:00:00 | 2008-03-18 | 0 | 6,237.63 | 6,417.95 | 6,237.63 | 6,393.39 | 00:00:00 | 2008-03-19 | 0 | 6,429.24 | 6,469.99 | 6,310.60 | 6,361.22 | 00:00:00 | 2008-03-20 | 0 | 6,331.06 | 6,376.24 | 6,270.98 | 6,319.99 | 00:00:00 | 2008-03-25 | 0 | 6,443.45 | 6,540.48 | 6,443.36 | 6,524.71 | 00:00:00 | 2008-03-26 | 0 | 6,508.43 | 6,538.28 | 6,469.00 | 6,489.26 | 00:00:00 | 2008-03-27 | 0 | 6,486.02 | 6,610.16 | 6,478.81 | 6,578.06 | 00:00:00 | 2008-03-28 | 0 | 6,587.21 | 6,616.45 | 6,535.07 | 6,559.90 | 00:00:00 | 2008-03-31 | 0 | 6,530.11 | 6,541.12 | 6,429.62 | 6,534.97 | 00:00:00 | 2008-04-01 | 0 | 6,519.02 | 6,734.50 | 6,496.94 | 6,720.33 | 00:00:00 | 2008-04-02 | 0 | 6,749.24 | 6,806.66 | 6,726.43 | 6,777.44 | 00:00:00 | 2008-04-03 | 0 | 6,788.40 | 6,802.62 | 6,695.83 | 6,741.72 | 00:00:00 | 2008-04-04 | 0 | 6,753.87 | 6,797.23 | 6,691.28 | 6,763.39 | 00:00:00 | 2008-04-07 | 0 | 6,802.55 | 6,843.25 | 6,795.06 | 6,821.03 | 00:00:00 | 2008-04-08 | 0 | 6,795.05 | 6,795.34 | 6,723.84 | 6,771.98 | 00:00:00 | 2008-04-09 | 0 | 6,751.48 | 6,785.06 | 6,705.06 | 6,721.36 | 00:00:00 | 2008-04-10 | 0 | 6,716.69 | 6,719.07 | 6,608.78 | 6,704.32 | 00:00:00 | 2008-04-11 | 0 | 6,739.18 | 6,768.12 | 6,570.74 | 6,603.57 | 00:00:00 | 2008-04-14 | 0 | 6,561.90 | 6,573.25 | 6,516.51 | 6,554.49 | 00:00:00 | 2008-04-15 | 0 | 6,581.12 | 6,626.88 | 6,524.90 | 6,585.05 | 00:00:00 | 2008-04-16 | 0 | 6,624.61 | 6,710.86 | 6,600.68 | 6,702.84 | 00:00:00 | 2008-04-17 | 0 | 6,717.28 | 6,743.14 | 6,665.01 | 6,681.81 | 00:00:00 | 2008-04-18 | 0 | 6,703.02 | 6,860.38 | 6,703.02 | 6,843.08 | 00:00:00 | 2008-04-21 | 0 | 6,840.68 | 6,848.65 | 6,749.72 | 6,786.55 | 00:00:00 | 2008-04-22 | 0 | 6,762.44 | 6,818.62 | 6,702.98 | 6,728.30 | 00:00:00 | 2008-04-23 | 0 | 6,739.65 | 6,813.67 | 6,656.86 | 6,795.03 | 00:00:00 | 2008-04-24 | 0 | 6,776.93 | 6,827.90 | 6,720.91 | 6,821.32 | 00:00:00 | 2008-04-25 | 0 | 6,855.67 | 6,945.25 | 6,848.90 | 6,896.58 | 00:00:00 | 2008-04-28 | 0 | 6,914.40 | 6,966.47 | 6,819.51 | 6,925.33 | 00:00:00 | 2008-04-29 | 0 | 6,905.42 | 6,909.99 | 6,855.11 | 6,885.34 | 00:00:00 | 2008-04-30 | 0 | 6,888.21 | 6,962.60 | 6,851.52 | 6,948.82 | 00:00:00 | 2008-05-02 | 0 | 6,982.06 | 7,092.82 | 6,971.93 | 7,043.23 | 00:00:00 | 2008-05-05 | 0 | 7,036.99 | 7,059.92 | 7,021.73 | 7,052.08 | 00:00:00 | 2008-05-06 | 0 | 7,043.65 | 7,062.37 | 6,969.16 | 7,017.10 | 00:00:00 | 2008-05-07 | 0 | 7,040.84 | 7,107.53 | 7,037.01 | 7,076.25 | 00:00:00 | 2008-05-08 | 0 | 7,037.63 | 7,073.45 | 7,013.06 | 7,071.90 | 00:00:00 | 2008-05-09 | 0 | 7,040.79 | 7,040.79 | 6,961.63 | 7,003.17 | 00:00:00 | 2008-05-12 | 0 | 7,021.29 | 7,064.60 | 7,006.42 | 7,035.95 | 00:00:00 | 2008-05-13 | 0 | 7,062.60 | 7,080.86 | 7,002.37 | 7,060.19 | 00:00:00 | 2008-05-14 | 0 | 7,081.72 | 7,101.49 | 7,001.33 | 7,083.24 | 00:00:00 | 2008-05-15 | 0 | 7,072.12 | 7,088.67 | 7,037.09 | 7,081.05 | 00:00:00 | 2008-05-16 | 0 | 7,103.84 | 7,205.96 | 7,103.84 | 7,156.55 | 00:00:00 | 2008-05-19 | 0 | 7,177.02 | 7,231.86 | 7,165.44 | 7,225.94 | 00:00:00 | 2008-05-20 | 0 | 7,188.07 | 7,188.98 | 7,108.25 | 7,118.50 | 00:00:00 | 2008-05-21 | 0 | 7,129.07 | 7,151.38 | 7,013.13 | 7,040.83 | 00:00:00 | 2008-05-22 | 0 | 7,016.21 | 7,090.23 | 6,980.54 | 7,070.33 | 00:00:00 | 2008-05-23 | 0 | 7,057.52 | 7,065.90 | 6,934.54 | 6,944.05 | 00:00:00 | 2008-05-26 | 0 | 6,923.94 | 6,965.19 | 6,917.61 | 6,953.84 | 00:00:00 | 2008-05-27 | 0 | 6,966.05 | 7,006.28 | 6,905.86 | 6,958.66 | 00:00:00 | 2008-05-28 | 0 | 6,980.69 | 7,082.26 | 6,955.14 | 7,033.84 | 00:00:00 | 2008-05-29 | 0 | 7,055.72 | 7,085.13 | 7,004.70 | 7,055.03 | 00:00:00 | 2008-05-30 | 0 | 7,065.79 | 7,124.61 | 7,063.80 | 7,096.79 | 00:00:00 | 2008-06-02 | 0 | 7,098.70 | 7,102.05 | 6,995.41 | 7,008.77 | 00:00:00 | 2008-06-03 | 0 | 6,986.92 | 7,023.18 | 6,962.38 | 7,019.13 | 00:00:00 | 2008-06-04 | 0 | 6,993.69 | 6,994.20 | 6,898.01 | 6,965.43 | 00:00:00 | 2008-06-05 | 0 | 6,964.71 | 7,008.93 | 6,905.01 | 6,941.83 | 00:00:00 | 2008-06-06 | 0 | 6,966.09 | 7,002.85 | 6,796.28 | 6,803.81 | 00:00:00 | 2008-06-09 | 0 | 6,790.18 | 6,839.32 | 6,762.73 | 6,815.63 | 00:00:00 | 2008-06-10 | 0 | 6,789.28 | 6,798.58 | 6,715.98 | 6,771.10 | 00:00:00 | 2008-06-11 | 0 | 6,781.88 | 6,812.88 | 6,637.75 | 6,650.26 | 00:00:00 | 2008-06-12 | 0 | 6,647.60 | 6,733.12 | 6,647.60 | 6,714.52 | 00:00:00 | 2008-06-13 | 0 | 6,701.50 | 6,777.87 | 6,649.62 | 6,765.32 | 00:00:00 | 2008-06-16 | 0 | 6,773.43 | 6,812.66 | 6,671.80 | 6,729.88 | 00:00:00 | 2008-06-17 | 0 | 6,743.50 | 6,855.84 | 6,743.48 | 6,796.16 | 00:00:00 | 2008-06-18 | 0 | 6,795.18 | 6,796.77 | 6,705.75 | 6,728.91 | 00:00:00 | 2008-06-19 | 0 | 6,704.22 | 6,765.10 | 6,662.46 | 6,721.17 | 00:00:00 | 2008-06-20 | 0 | 6,730.52 | 6,765.80 | 6,547.40 | 6,578.44 | 00:00:00 | 2008-06-23 | 0 | 6,586.83 | 6,628.72 | 6,572.51 | 6,589.46 | 00:00:00 | 2008-06-24 | 0 | 6,588.06 | 6,617.16 | 6,444.30 | 6,536.06 | 00:00:00 | 2008-06-25 | 0 | 6,551.66 | 6,628.62 | 6,547.71 | 6,617.84 | 00:00:00 | 2008-06-26 | 0 | 6,571.55 | 6,578.45 | 6,448.12 | 6,459.60 | 00:00:00 | 2008-06-27 | 0 | 6,449.04 | 6,464.90 | 6,348.03 | 6,421.91 | 00:00:00 | 2008-06-30 | 0 | 6,423.37 | 6,446.54 | 6,308.24 | 6,418.32 | 00:00:00 | 2008-07-01 | 0 | 6,394.08 | 6,405.43 | 6,260.33 | 6,315.94 | 00:00:00 | 2008-07-02 | 0 | 6,319.60 | 6,395.97 | 6,295.45 | 6,305.42 | 00:00:00 | 2008-07-03 | 0 | 6,262.98 | 6,392.08 | 6,200.56 | 6,353.74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|