|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-18 | 34,335,200 | 4,730.10 | 4,784.72 | 4,715.82 | 4,756.40 | 00:00:00 | | 2008-12-19 | 87,818,300 | 4,720.88 | 4,785.32 | 4,647.13 | 4,696.70 | 00:00:00 | | 2008-12-22 | 32,497,000 | 4,693.66 | 4,701.11 | 4,575.52 | 4,639.02 | 00:00:00 | | 2008-12-23 | 21,536,000 | 4,633.47 | 4,718.60 | 4,622.97 | 4,629.38 | 00:00:00 | | 2008-12-24 | 0 | 4,629.38 | 4,629.38 | 4,629.38 | 4,629.38 | 00:00:00 | | 2008-12-26 | 0 | 4,629.38 | 4,629.38 | 4,629.38 | 4,629.38 | 00:00:00 | | 2008-12-29 | 20,457,100 | 4,660.17 | 4,732.85 | 4,655.91 | 4,704.86 | 00:00:00 | | 2008-12-30 | 17,827,700 | 4,754.22 | 4,810.41 | 4,754.22 | 4,810.20 | 00:00:00 | | 2009-01-02 | 20,751,900 | 4,856.85 | 4,974.73 | 4,838.49 | 4,973.07 | 00:00:00 | | 2009-01-05 | 27,847,600 | 5,010.18 | 5,034.85 | 4,949.36 | 4,983.99 | 00:00:00 | | 2009-01-06 | 29,909,700 | 4,992.67 | 5,111.02 | 4,960.21 | 5,026.31 | 00:00:00 | | 2009-01-07 | 28,792,700 | 5,008.62 | 5,010.97 | 4,914.22 | 4,937.47 | 00:00:00 | | 2009-01-08 | 32,437,500 | 4,897.16 | 4,917.62 | 4,820.08 | 4,879.91 | 00:00:00 | | 2009-01-09 | 34,093,000 | 4,891.58 | 4,932.66 | 4,743.97 | 4,783.89 | 00:00:00 | | 2009-01-12 | 25,639,500 | 4,765.38 | 4,791.96 | 4,708.50 | 4,719.62 | 00:00:00 | | 2009-01-13 | 32,945,800 | 4,704.51 | 4,704.51 | 4,596.49 | 4,636.94 | 00:00:00 | | 2009-01-14 | 45,683,300 | 4,661.84 | 4,670.84 | 4,379.88 | 4,422.35 | 00:00:00 | | 2009-01-15 | 37,955,100 | 4,434.22 | 4,451.32 | 4,295.76 | 4,336.73 | 00:00:00 | | 2009-01-16 | 33,325,800 | 4,395.79 | 4,474.86 | 4,357.82 | 4,366.28 | 00:00:00 | | 2009-01-19 | 24,902,300 | 4,409.88 | 4,452.57 | 4,249.91 | 4,316.14 | 00:00:00 | | 2009-01-20 | 31,994,600 | 4,297.42 | 4,382.11 | 4,222.76 | 4,239.85 | 00:00:00 | | 2009-01-21 | 34,070,900 | 4,208.19 | 4,313.69 | 4,140.26 | 4,261.15 | 00:00:00 | | 2009-01-22 | 29,325,400 | 4,313.36 | 4,368.47 | 4,197.02 | 4,219.42 | 00:00:00 | | 2009-01-23 | 33,132,900 | 4,204.00 | 4,222.01 | 4,067.43 | 4,178.94 | 00:00:00 | | 2009-01-26 | 31,058,500 | 4,165.71 | 4,371.52 | 4,145.12 | 4,326.87 | 00:00:00 | | 2009-01-27 | 26,957,300 | 4,322.99 | 4,360.79 | 4,264.97 | 4,323.42 | 00:00:00 | | 2009-01-28 | 37,840,400 | 4,347.78 | 4,533.70 | 4,347.78 | 4,518.72 | 00:00:00 | | 2009-01-29 | 28,782,900 | 4,495.74 | 4,501.44 | 4,393.98 | 4,428.11 | 00:00:00 | | 2009-01-30 | 29,924,900 | 4,420.33 | 4,454.39 | 4,312.17 | 4,338.35 | 00:00:00 | | 2009-02-02 | 21,657,500 | 4,309.17 | 4,309.19 | 4,198.15 | 4,271.04 | 00:00:00 | | 2009-02-03 | 26,628,600 | 4,302.52 | 4,385.44 | 4,224.53 | 4,374.96 | 00:00:00 | | 2009-02-04 | 31,946,100 | 4,388.26 | 4,545.52 | 4,372.01 | 4,492.79 | 00:00:00 | | 2009-02-05 | 29,629,000 | 4,443.95 | 4,519.44 | 4,387.78 | 4,510.49 | 00:00:00 | | 2009-02-06 | 36,720,600 | 4,524.80 | 4,657.06 | 4,506.45 | 4,644.63 | 00:00:00 | | 2009-02-09 | 31,025,200 | 4,627.83 | 4,688.59 | 4,596.74 | 4,666.82 | 00:00:00 | | 2009-02-10 | 32,192,300 | 4,636.64 | 4,649.23 | 4,505.54 | 4,505.54 | 00:00:00 | | 2009-02-11 | 23,591,500 | 4,491.72 | 4,539.22 | 4,466.06 | 4,530.09 | 00:00:00 | | 2009-02-12 | 28,075,700 | 4,518.68 | 4,518.68 | 4,371.47 | 4,407.56 | 00:00:00 | | 2009-02-13 | 23,627,400 | 4,458.74 | 4,508.72 | 4,397.60 | 4,413.39 | 00:00:00 | | 2009-02-17 | 31,331,900 | 4,329.35 | 4,329.70 | 4,195.22 | 4,216.60 | 00:00:00 | | 2009-02-18 | 27,027,800 | 4,229.53 | 4,255.39 | 4,124.11 | 4,204.96 | 00:00:00 | | 2009-02-19 | 23,491,800 | 4,212.71 | 4,275.09 | 4,189.16 | 4,215.21 | 00:00:00 | | 2009-02-20 | 39,731,900 | 4,164.51 | 4,167.05 | 4,014.66 | 4,014.66 | 00:00:00 | | 2009-02-23 | 26,355,700 | 4,057.25 | 4,111.52 | 3,912.71 | 3,936.45 | 00:00:00 | | 2009-02-24 | 30,558,700 | 3,922.02 | 3,932.59 | 3,816.88 | 3,895.75 | 00:00:00 | | 2009-02-25 | 32,879,900 | 3,937.93 | 3,977.77 | 3,790.79 | 3,846.21 | 00:00:00 | | 2009-02-26 | 38,089,400 | 3,882.88 | 3,989.63 | 3,849.76 | 3,942.62 | 00:00:00 | | 2009-02-27 | 38,706,800 | 3,907.85 | 3,907.85 | 3,764.69 | 3,843.74 | 00:00:00 | | 2009-03-02 | 29,419,400 | 3,817.51 | 3,821.97 | 3,692.78 | 3,710.07 | 00:00:00 | | 2009-03-03 | 26,884,800 | 3,724.53 | 3,755.88 | 3,667.86 | 3,690.72 | 00:00:00 | | 2009-03-04 | 35,075,900 | 3,724.74 | 3,891.71 | 3,721.91 | 3,890.94 | 00:00:00 | | 2009-03-05 | 32,906,400 | 3,864.18 | 3,864.18 | 3,695.49 | 3,695.49 | 00:00:00 | | 2009-03-06 | 32,612,200 | 3,699.33 | 3,769.13 | 3,638.00 | 3,666.41 | 00:00:00 | | 2009-03-09 | 25,895,900 | 3,677.07 | 3,706.32 | 3,588.89 | 3,692.03 | 00:00:00 | | 2009-03-10 | 42,239,500 | 3,716.29 | 3,908.14 | 3,681.33 | 3,886.98 | 00:00:00 | | 2009-03-11 | 36,902,500 | 3,866.74 | 3,994.77 | 3,829.13 | 3,914.10 | 00:00:00 | | 2009-03-12 | 35,358,100 | 3,890.23 | 3,971.25 | 3,802.20 | 3,956.22 | 00:00:00 | | 2009-03-13 | 30,957,300 | 3,988.05 | 4,053.84 | 3,936.81 | 3,953.60 | 00:00:00 | | 2009-03-16 | 27,140,400 | 3,990.83 | 4,063.02 | 3,983.40 | 4,044.54 | 00:00:00 | | 2009-03-17 | 29,223,900 | 4,040.83 | 4,046.42 | 3,947.28 | 3,987.77 | 00:00:00 | | 2009-03-18 | 27,428,200 | 4,024.18 | 4,066.69 | 3,948.59 | 3,996.32 | 00:00:00 | | 2009-03-19 | 43,701,100 | 4,013.69 | 4,137.80 | 4,002.33 | 4,043.46 | 00:00:00 | | 2009-03-20 | 61,462,000 | 4,006.47 | 4,081.73 | 3,995.09 | 4,068.74 | 00:00:00 | | 2009-03-23 | 32,366,800 | 4,109.28 | 4,184.77 | 4,102.34 | 4,176.37 | 00:00:00 | | 2009-03-24 | 32,189,000 | 4,201.49 | 4,239.74 | 4,150.97 | 4,187.36 | 00:00:00 | | 2009-03-25 | 31,499,800 | 4,175.33 | 4,262.23 | 4,139.59 | 4,223.29 | 00:00:00 | | 2009-03-26 | 29,275,200 | 4,226.97 | 4,262.96 | 4,210.98 | 4,259.37 | 00:00:00 | | 2009-03-27 | 30,316,100 | 4,251.86 | 4,272.12 | 4,155.54 | 4,203.55 | 00:00:00 | | 2009-03-30 | 27,506,000 | 4,175.41 | 4,175.45 | 3,987.39 | 3,989.23 | 00:00:00 | | 2009-03-31 | 25,567,200 | 4,007.66 | 4,091.66 | 4,007.22 | 4,084.76 | 00:00:00 | | 2009-04-01 | 27,688,100 | 4,074.79 | 4,148.66 | 3,997.46 | 4,131.07 | 00:00:00 | | 2009-04-02 | 46,661,200 | 4,173.62 | 4,404.62 | 4,173.09 | 4,381.92 | 00:00:00 | | 2009-04-03 | 38,642,300 | 4,353.46 | 4,456.30 | 4,335.09 | 4,384.99 | 00:00:00 | | 2009-04-06 | 32,710,900 | 4,421.71 | 4,457.19 | 4,306.48 | 4,349.81 | 00:00:00 | | 2009-04-07 | 25,774,700 | 4,359.21 | 4,379.33 | 4,276.29 | 4,322.50 | 00:00:00 | | 2009-04-08 | 26,723,500 | 4,286.47 | 4,377.35 | 4,228.89 | 4,357.92 | 00:00:00 | | 2009-04-09 | 29,713,000 | 4,397.06 | 4,510.74 | 4,377.98 | 4,491.12 | 00:00:00 | | 2009-04-13 | 0 | 4,491.12 | 4,491.12 | 4,491.12 | 4,491.12 | 00:00:00 | | 2009-04-14 | 31,983,500 | 4,489.02 | 4,583.91 | 4,461.48 | 4,557.01 | 00:00:00 | | 2009-04-15 | 23,441,300 | 4,527.66 | 4,559.28 | 4,488.26 | 4,549.79 | 00:00:00 | | 2009-04-16 | 26,669,700 | 4,570.34 | 4,644.84 | 4,531.94 | 4,609.46 | 00:00:00 | | 2009-04-17 | 49,733,300 | 4,622.28 | 4,686.29 | 4,590.72 | 4,676.84 | 00:00:00 | | 2009-04-20 | 34,182,100 | 4,655.84 | 4,667.65 | 4,470.84 | 4,486.30 | 00:00:00 | | 2009-04-21 | 43,229,700 | 4,488.63 | 4,542.92 | 4,390.70 | 4,501.63 | 00:00:00 | | 2009-04-22 | 42,175,700 | 4,508.78 | 4,594.88 | 4,456.50 | 4,594.42 | 00:00:00 | | 2009-04-23 | 38,219,200 | 4,565.44 | 4,609.17 | 4,524.48 | 4,538.21 | 00:00:00 | | 2009-04-24 | 34,329,100 | 4,545.25 | 4,674.73 | 4,542.89 | 4,674.32 | 00:00:00 | | 2009-04-27 | 31,630,000 | 4,625.41 | 4,712.97 | 4,571.54 | 4,694.07 | 00:00:00 | | 2009-04-28 | 36,019,500 | 4,659.81 | 4,661.20 | 4,547.90 | 4,607.42 | 00:00:00 | | 2009-04-29 | 41,385,000 | 4,617.01 | 4,722.11 | 4,611.54 | 4,704.56 | 00:00:00 | | 2009-04-30 | 49,521,800 | 4,732.90 | 4,837.22 | 4,710.09 | 4,769.45 | 00:00:00 | | 2009-05-01 | 0 | 4,769.45 | 4,769.45 | 4,769.45 | 4,769.45 | 00:00:00 | | 2009-05-04 | 29,193,200 | 4,790.03 | 4,908.88 | 4,781.97 | 4,902.45 | 00:00:00 | | 2009-05-05 | 35,811,100 | 4,897.40 | 4,928.03 | 4,843.60 | 4,853.03 | 00:00:00 | | 2009-05-06 | 40,863,000 | 4,848.94 | 4,945.54 | 4,827.88 | 4,880.71 | 00:00:00 | | 2009-05-07 | 45,458,000 | 4,898.54 | 4,980.30 | 4,792.17 | 4,804.10 | 00:00:00 | | 2009-05-08 | 38,264,700 | 4,851.52 | 4,965.88 | 4,846.85 | 4,913.90 | 00:00:00 | | 2009-05-11 | 30,918,800 | 4,907.29 | 4,917.73 | 4,832.37 | 4,866.91 | 00:00:00 | | 2009-05-12 | 34,664,400 | 4,836.99 | 4,926.69 | 4,821.53 | 4,854.11 | 00:00:00 | | 2009-05-13 | 42,857,000 | 4,864.67 | 4,881.25 | 4,714.18 | 4,727.61 | 00:00:00 | | 2009-05-14 | 33,112,400 | 4,727.68 | 4,744.62 | 4,653.25 | 4,738.47 | 00:00:00 | | 2009-05-15 | 40,828,900 | 4,757.32 | 4,776.64 | 4,685.18 | 4,737.50 | 00:00:00 | | 2009-05-18 | 31,398,700 | 4,702.81 | 4,858.65 | 4,655.53 | 4,851.96 | 00:00:00 | | 2009-05-19 | 41,785,900 | 4,874.84 | 5,005.45 | 4,874.84 | 4,959.62 | 00:00:00 | | 2009-05-20 | 38,091,800 | 4,954.35 | 5,060.76 | 4,949.85 | 5,038.94 | 00:00:00 | | 2009-05-21 | 22,499,200 | 4,997.49 | 4,997.49 | 4,874.97 | 4,900.67 | 00:00:00 | | 2009-05-22 | 21,895,600 | 4,904.67 | 4,964.68 | 4,868.56 | 4,918.75 | 00:00:00 | | 2009-05-25 | 14,518,100 | 4,936.04 | 4,942.14 | 4,829.90 | 4,918.45 | 00:00:00 | | 2009-05-26 | 28,322,300 | 4,891.29 | 4,994.05 | 4,802.80 | 4,985.60 | 00:00:00 | | 2009-05-27 | 26,856,100 | 5,002.34 | 5,035.51 | 4,962.76 | 5,000.77 | 00:00:00 | | 2009-05-28 | 24,783,900 | 4,958.65 | 4,986.96 | 4,884.92 | 4,932.88 | 00:00:00 | | 2009-05-29 | 31,082,100 | 4,964.91 | 5,009.60 | 4,927.67 | 4,940.82 | 00:00:00 | | 2009-06-01 | 25,664,400 | 4,992.10 | 5,156.62 | 4,991.21 | 5,142.56 | 00:00:00 | | 2009-06-02 | 28,685,700 | 5,116.38 | 5,177.59 | 5,096.00 | 5,144.06 | 00:00:00 | | 2009-06-03 | 24,432,900 | 5,150.02 | 5,158.33 | 5,036.54 | 5,054.53 | 00:00:00 | | 2009-06-04 | 25,630,900 | 5,059.80 | 5,121.00 | 5,044.17 | 5,064.80 | 00:00:00 | | 2009-06-05 | 28,218,400 | 5,092.62 | 5,165.27 | 5,047.83 | 5,077.03 | 00:00:00 | | 2009-06-08 | 23,045,100 | 5,060.72 | 5,060.72 | 4,969.96 | 5,004.72 | 00:00:00 | | 2009-06-09 | 22,523,100 | 5,018.41 | 5,064.36 | 4,982.12 | 4,997.86 | 00:00:00 | | 2009-06-10 | 25,758,300 | 5,047.53 | 5,133.40 | 5,034.81 | 5,051.18 | 00:00:00 | | 2009-06-11 | 18,470,800 | 5,039.97 | 5,120.87 | 5,038.03 | 5,107.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
