|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-03 | 0 | 6,262.98 | 6,392.08 | 6,200.56 | 6,353.74 | 00:00:00 | | 2008-07-04 | 0 | 6,360.70 | 6,374.84 | 6,255.16 | 6,272.21 | 00:00:00 | | 2008-07-07 | 0 | 6,312.32 | 6,416.24 | 6,286.67 | 6,395.75 | 00:00:00 | | 2008-07-08 | 0 | 6,314.17 | 6,332.01 | 6,226.74 | 6,304.41 | 00:00:00 | | 2008-07-09 | 0 | 6,330.69 | 6,397.82 | 6,330.69 | 6,386.46 | 00:00:00 | | 2008-07-10 | 0 | 6,338.63 | 6,384.64 | 6,254.31 | 6,305.00 | 00:00:00 | | 2008-07-11 | 0 | 6,310.17 | 6,332.11 | 6,139.74 | 6,153.30 | 00:00:00 | | 2008-07-14 | 0 | 6,184.65 | 6,254.15 | 6,184.54 | 6,200.25 | 00:00:00 | | 2008-07-15 | 0 | 6,154.89 | 6,164.73 | 6,006.58 | 6,081.70 | 00:00:00 | | 2008-07-16 | 0 | 6,100.62 | 6,177.03 | 5,999.32 | 6,155.37 | 00:00:00 | | 2008-07-17 | 0 | 6,177.07 | 6,318.34 | 6,177.07 | 6,271.27 | 00:00:00 | | 2008-07-18 | 0 | 6,261.48 | 6,396.30 | 6,236.94 | 6,382.65 | 00:00:00 | | 2008-07-21 | 0 | 6,381.44 | 6,484.29 | 6,342.82 | 6,424.84 | 00:00:00 | | 2008-07-22 | 0 | 6,395.06 | 6,449.88 | 6,322.03 | 6,442.79 | 00:00:00 | | 2008-07-23 | 0 | 6,486.05 | 6,562.26 | 6,485.05 | 6,536.09 | 00:00:00 | | 2008-07-24 | 0 | 6,546.17 | 6,577.10 | 6,415.31 | 6,440.70 | 00:00:00 | | 2008-07-25 | 0 | 6,411.71 | 6,479.96 | 6,331.27 | 6,436.71 | 00:00:00 | | 2008-07-28 | 0 | 6,428.36 | 6,428.36 | 6,342.32 | 6,351.15 | 00:00:00 | | 2008-07-29 | 0 | 6,302.88 | 6,425.45 | 6,264.74 | 6,398.80 | 00:00:00 | | 2008-07-30 | 0 | 6,406.03 | 6,505.05 | 6,396.14 | 6,460.12 | 00:00:00 | | 2008-07-31 | 0 | 6,467.86 | 6,540.45 | 6,428.49 | 6,479.56 | 00:00:00 | | 2008-08-01 | 0 | 6,461.01 | 6,489.69 | 6,378.55 | 6,396.46 | 00:00:00 | | 2008-08-04 | 0 | 6,403.30 | 6,403.53 | 6,322.01 | 6,349.81 | 00:00:00 | | 2008-08-05 | 0 | 6,356.40 | 6,532.09 | 6,342.93 | 6,518.70 | 00:00:00 | | 2008-08-06 | 0 | 6,531.55 | 6,568.79 | 6,496.17 | 6,561.39 | 00:00:00 | | 2008-08-07 | 0 | 6,542.96 | 6,620.77 | 6,520.79 | 6,543.49 | 00:00:00 | | 2008-08-08 | 0 | 6,537.54 | 6,586.10 | 6,442.85 | 6,561.65 | 00:00:00 | | 2008-08-11 | 0 | 6,570.52 | 6,612.86 | 6,555.28 | 6,609.63 | 00:00:00 | | 2008-08-12 | 0 | 6,601.70 | 6,626.70 | 6,545.24 | 6,585.87 | 00:00:00 | | 2008-08-13 | 0 | 6,562.97 | 6,566.62 | 6,417.33 | 6,422.19 | 00:00:00 | | 2008-08-14 | 0 | 6,450.73 | 6,481.28 | 6,369.58 | 6,442.21 | 00:00:00 | | 2008-08-15 | 0 | 6,460.22 | 6,513.92 | 6,394.39 | 6,446.02 | 00:00:00 | | 2008-08-18 | 0 | 6,436.14 | 6,485.91 | 6,374.95 | 6,432.88 | 00:00:00 | | 2008-08-19 | 0 | 6,398.83 | 6,401.21 | 6,268.73 | 6,282.43 | 00:00:00 | | 2008-08-20 | 0 | 6,297.83 | 6,336.79 | 6,262.49 | 6,317.80 | 00:00:00 | | 2008-08-21 | 0 | 6,290.32 | 6,293.48 | 6,219.10 | 6,236.96 | 00:00:00 | | 2008-08-22 | 0 | 6,243.53 | 6,355.96 | 6,229.19 | 6,342.42 | 00:00:00 | | 2008-08-25 | 0 | 6,332.94 | 6,361.55 | 6,289.11 | 6,296.95 | 00:00:00 | | 2008-08-26 | 0 | 6,287.81 | 6,370.53 | 6,238.07 | 6,340.52 | 00:00:00 | | 2008-08-27 | 0 | 6,336.35 | 6,346.53 | 6,252.13 | 6,321.03 | 00:00:00 | | 2008-08-28 | 0 | 6,313.91 | 6,456.18 | 6,265.43 | 6,420.54 | 00:00:00 | | 2008-08-29 | 0 | 6,427.86 | 6,457.93 | 6,401.22 | 6,422.30 | 00:00:00 | | 2008-09-01 | 0 | 6,400.85 | 6,448.98 | 6,341.10 | 6,421.80 | 00:00:00 | | 2008-09-02 | 0 | 6,416.85 | 6,553.90 | 6,379.03 | 6,518.47 | 00:00:00 | | 2008-09-03 | 0 | 6,488.12 | 6,519.21 | 6,439.91 | 6,467.49 | 00:00:00 | | 2008-09-04 | 0 | 6,477.20 | 6,482.16 | 6,263.08 | 6,279.57 | 00:00:00 | | 2008-09-05 | 0 | 6,247.64 | 6,253.40 | 6,095.56 | 6,127.44 | 00:00:00 | | 2008-09-08 | 0 | 6,262.34 | 6,356.80 | 6,241.26 | 6,263.74 | 00:00:00 | | 2008-09-09 | 0 | 6,258.26 | 6,327.18 | 6,199.11 | 6,233.41 | 00:00:00 | | 2008-09-10 | 0 | 6,225.30 | 6,254.40 | 6,160.55 | 6,210.32 | 00:00:00 | | 2008-09-11 | 0 | 6,192.61 | 6,202.17 | 6,086.30 | 6,178.90 | 00:00:00 | | 2008-09-12 | 0 | 6,206.97 | 6,256.25 | 6,159.51 | 6,234.89 | 00:00:00 | | 2008-09-15 | 0 | 6,138.42 | 6,138.42 | 5,942.14 | 6,064.16 | 00:00:00 | | 2008-09-16 | 0 | 6,017.47 | 6,024.05 | 5,858.57 | 5,965.17 | 00:00:00 | | 2008-09-17 | 0 | 5,977.68 | 6,035.51 | 5,825.24 | 5,860.98 | 00:00:00 | | 2008-09-18 | 0 | 5,875.05 | 5,967.29 | 5,812.77 | 5,863.42 | 00:00:00 | | 2008-09-19 | 150,342,400 | 5,986.94 | 6,213.67 | 5,982.30 | 6,143.42 | 00:00:00 | | 2008-09-22 | 0 | 6,188.58 | 6,235.13 | 6,106.11 | 6,107.75 | 00:00:00 | | 2008-09-23 | 0 | 6,091.85 | 6,123.48 | 6,033.75 | 6,068.53 | 00:00:00 | | 2008-09-24 | 51,207,200 | 6,071.32 | 6,109.10 | 6,013.71 | 6,052.87 | 00:00:00 | | 2008-09-25 | 56,612,700 | 6,057.61 | 6,188.43 | 6,049.85 | 6,173.03 | 00:00:00 | | 2008-09-26 | 50,567,400 | 6,118.13 | 6,118.13 | 6,001.01 | 6,063.50 | 00:00:00 | | 2008-09-29 | 76,422,200 | 6,010.10 | 6,015.59 | 5,802.51 | 5,807.08 | 00:00:00 | | 2008-09-30 | 79,738,600 | 5,728.30 | 5,836.77 | 5,658.20 | 5,831.02 | 00:00:00 | | 2008-10-01 | 62,386,300 | 5,865.08 | 5,866.40 | 5,746.82 | 5,806.33 | 00:00:00 | | 2008-10-02 | 71,214,200 | 5,794.10 | 5,876.93 | 5,630.46 | 5,660.63 | 00:00:00 | | 2008-10-03 | 61,616,600 | 5,682.33 | 5,831.97 | 5,617.81 | 5,797.03 | 00:00:00 | | 2008-10-06 | 0 | 5,606.07 | 5,606.07 | 5,292.84 | 5,387.01 | 00:00:00 | | 2008-10-07 | 118,853,000 | 5,450.38 | 5,502.33 | 5,300.30 | 5,326.63 | 00:00:00 | | 2008-10-08 | 114,129,100 | 5,237.11 | 5,319.15 | 4,870.20 | 5,013.62 | 00:00:00 | | 2008-10-09 | 78,567,600 | 5,054.90 | 5,153.53 | 4,803.62 | 4,887.00 | 00:00:00 | | 2008-10-10 | 116,733,400 | 4,594.53 | 4,653.98 | 4,308.00 | 4,544.31 | 00:00:00 | | 2008-10-13 | 89,614,400 | 4,642.02 | 5,062.45 | 4,641.38 | 5,062.45 | 00:00:00 | | 2008-10-14 | 82,479,300 | 5,135.14 | 5,383.79 | 5,095.12 | 5,199.19 | 00:00:00 | | 2008-10-15 | 77,537,800 | 5,187.39 | 5,192.13 | 4,790.68 | 4,861.63 | 00:00:00 | | 2008-10-16 | 87,902,300 | 4,675.90 | 4,890.78 | 4,521.91 | 4,622.81 | 00:00:00 | | 2008-10-17 | 96,654,000 | 4,757.98 | 4,835.90 | 4,576.58 | 4,781.33 | 00:00:00 | | 2008-10-20 | 59,387,000 | 4,891.76 | 4,941.19 | 4,754.27 | 4,835.01 | 00:00:00 | | 2008-10-21 | 54,622,000 | 4,882.80 | 4,909.64 | 4,736.22 | 4,784.41 | 00:00:00 | | 2008-10-22 | 51,717,600 | 4,739.74 | 4,740.31 | 4,535.64 | 4,571.07 | 00:00:00 | | 2008-10-23 | 55,792,400 | 4,559.71 | 4,576.87 | 4,364.20 | 4,519.70 | 00:00:00 | | 2008-10-24 | 73,730,000 | 4,362.79 | 4,362.93 | 4,014.60 | 4,295.67 | 00:00:00 | | 2008-10-27 | 106,305,600 | 4,143.45 | 4,486.13 | 4,062.77 | 4,334.64 | 00:00:00 | | 2008-10-28 | 197,821,900 | 4,314.91 | 4,823.45 | 4,314.91 | 4,823.45 | 00:00:00 | | 2008-10-29 | 137,350,100 | 4,460.26 | 4,885.85 | 4,460.26 | 4,808.69 | 00:00:00 | | 2008-10-30 | 97,704,600 | 4,894.14 | 5,042.49 | 4,827.27 | 4,869.30 | 00:00:00 | | 2008-10-31 | 88,164,000 | 4,856.02 | 5,066.81 | 4,785.11 | 4,987.97 | 00:00:00 | | 2008-11-03 | 52,401,500 | 5,053.94 | 5,089.54 | 4,967.94 | 5,026.84 | 00:00:00 | | 2008-11-04 | 58,418,400 | 5,018.83 | 5,302.57 | 4,993.10 | 5,278.04 | 00:00:00 | | 2008-11-05 | 49,048,500 | 5,268.80 | 5,271.91 | 5,142.85 | 5,166.87 | 00:00:00 | | 2008-11-06 | 55,996,400 | 5,101.98 | 5,101.98 | 4,781.51 | 4,813.57 | 00:00:00 | | 2008-11-07 | 41,288,500 | 4,827.56 | 5,018.41 | 4,751.24 | 4,938.46 | 00:00:00 | | 2008-11-10 | 33,949,100 | 5,024.43 | 5,135.15 | 4,998.04 | 5,025.53 | 00:00:00 | | 2008-11-11 | 41,020,200 | 4,984.32 | 4,984.32 | 4,742.48 | 4,761.58 | 00:00:00 | | 2008-11-12 | 41,645,100 | 4,801.90 | 4,875.66 | 4,555.44 | 4,620.80 | 00:00:00 | | 2008-11-13 | 37,923,700 | 4,599.64 | 4,713.78 | 4,524.89 | 4,649.52 | 00:00:00 | | 2008-11-14 | 38,730,300 | 4,723.29 | 4,874.16 | 4,695.79 | 4,710.24 | 00:00:00 | | 2008-11-17 | 35,035,900 | 4,700.50 | 4,733.79 | 4,512.21 | 4,557.27 | 00:00:00 | | 2008-11-18 | 34,312,400 | 4,556.48 | 4,607.54 | 4,445.88 | 4,579.47 | 00:00:00 | | 2008-11-19 | 42,770,800 | 4,586.33 | 4,586.69 | 4,337.92 | 4,354.09 | 00:00:00 | | 2008-11-20 | 46,662,800 | 4,274.98 | 4,313.16 | 4,113.49 | 4,220.20 | 00:00:00 | | 2008-11-21 | 48,665,100 | 4,228.31 | 4,296.86 | 4,034.96 | 4,127.41 | 00:00:00 | | 2008-11-24 | 52,198,700 | 4,167.71 | 4,579.07 | 4,154.55 | 4,554.33 | 00:00:00 | | 2008-11-25 | 54,244,000 | 4,521.85 | 4,693.10 | 4,455.30 | 4,560.42 | 00:00:00 | | 2008-11-26 | 36,549,800 | 4,528.55 | 4,612.22 | 4,423.67 | 4,560.50 | 00:00:00 | | 2008-11-27 | 29,028,900 | 4,596.40 | 4,682.91 | 4,589.16 | 4,665.27 | 00:00:00 | | 2008-11-28 | 34,642,600 | 4,666.41 | 4,703.67 | 4,566.84 | 4,669.44 | 00:00:00 | | 2008-12-01 | 34,897,100 | 4,653.12 | 4,667.91 | 4,367.92 | 4,394.79 | 00:00:00 | | 2008-12-02 | 38,445,500 | 4,349.13 | 4,572.18 | 4,304.03 | 4,531.79 | 00:00:00 | | 2008-12-03 | 35,243,400 | 4,508.88 | 4,602.88 | 4,377.63 | 4,567.24 | 00:00:00 | | 2008-12-04 | 39,370,800 | 4,559.98 | 4,732.93 | 4,491.86 | 4,564.23 | 00:00:00 | | 2008-12-05 | 40,519,500 | 4,529.20 | 4,530.70 | 4,321.64 | 4,381.47 | 00:00:00 | | 2008-12-08 | 47,616,100 | 4,548.87 | 4,775.71 | 4,548.87 | 4,715.88 | 00:00:00 | | 2008-12-09 | 39,562,600 | 4,673.52 | 4,850.39 | 4,622.24 | 4,779.11 | 00:00:00 | | 2008-12-10 | 31,974,500 | 4,810.48 | 4,839.14 | 4,742.90 | 4,804.88 | 00:00:00 | | 2008-12-11 | 31,584,000 | 4,791.56 | 4,822.21 | 4,710.04 | 4,767.20 | 00:00:00 | | 2008-12-12 | 37,114,100 | 4,660.05 | 4,699.06 | 4,521.52 | 4,663.37 | 00:00:00 | | 2008-12-15 | 25,688,900 | 4,718.39 | 4,773.32 | 4,627.46 | 4,654.82 | 00:00:00 | | 2008-12-16 | 32,518,700 | 4,663.36 | 4,758.27 | 4,655.87 | 4,729.91 | 00:00:00 | | 2008-12-17 | 39,191,400 | 4,768.71 | 4,784.41 | 4,639.17 | 4,708.38 | 00:00:00 | | 2008-12-18 | 34,335,200 | 4,730.10 | 4,784.72 | 4,715.82 | 4,756.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
