|
 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 | | 2000-12-08 | 1,000,000 | 6,567.99 | 6,745.91 | 6,567.99 | 6,691.25 | 00:00:00 | | 2000-12-11 | 1,000,000 | 6,702.25 | 6,806.45 | 6,702.25 | 6,782.52 | 00:00:00 | | 2000-12-12 | 1,000,000 | 6,781.62 | 6,813.30 | 6,733.59 | 6,733.59 | 00:00:00 | | 2000-12-13 | 1,000,000 | 6,741.59 | 6,797.86 | 6,585.18 | 6,620.21 | 00:00:00 | | 2000-12-14 | 1,000,000 | 6,617.46 | 6,617.46 | 6,449.58 | 6,475.84 | 00:00:00 | | 2000-12-15 | 1,000,000 | 6,455.21 | 6,455.21 | 6,331.30 | 6,331.30 | 00:00:00 | | 2000-12-18 | 1,000,000 | 6,337.81 | 6,467.33 | 6,337.81 | 6,390.25 | 00:00:00 | | 2000-12-19 | 1,000,000 | 6,392.44 | 6,505.75 | 6,309.14 | 6,479.28 | 00:00:00 | | 2000-12-20 | 0 | 6,467.06 | 6,467.06 | 6,226.64 | 6,248.76 | 00:00:00 | | 2000-12-21 | 0 | 6,240.12 | 6,291.02 | 6,110.26 | 6,200.71 | 00:00:00 | | 2000-12-22 | 0 | 6,210.81 | 6,281.73 | 6,201.44 | 6,251.40 | 00:00:00 | | 2000-12-27 | 0 | 6,252.11 | 6,357.76 | 6,252.11 | 6,328.16 | 00:00:00 | | 2000-12-28 | 0 | 6,337.06 | 6,393.27 | 6,323.00 | 6,371.64 | 00:00:00 | | 2000-12-29 | 0 | 6,376.10 | 6,469.74 | 6,364.10 | 6,433.61 | 00:00:00 | | 2001-01-02 | 0 | 6,431.14 | 6,439.23 | 6,289.82 | 6,289.82 | 00:00:00 | | 2001-01-03 | 0 | 6,284.87 | 6,467.82 | 6,172.44 | 6,434.96 | 00:00:00 | | 2001-01-04 | 0 | 6,443.87 | 6,556.94 | 6,356.92 | 6,376.54 | 00:00:00 | | 2001-01-05 | 0 | 6,383.33 | 6,485.34 | 6,344.16 | 6,382.31 | 00:00:00 | | 2001-01-08 | 0 | 6,368.83 | 6,426.64 | 6,337.95 | 6,392.17 | 00:00:00 | | 2001-01-09 | 0 | 6,408.06 | 6,462.50 | 6,354.97 | 6,404.52 | 00:00:00 | | 2001-01-10 | 0 | 6,402.19 | 6,413.56 | 6,293.49 | 6,320.07 | 00:00:00 | | 2001-01-11 | 0 | 6,320.94 | 6,477.66 | 6,320.94 | 6,465.21 | 00:00:00 | | 2001-01-12 | 0 | 6,480.82 | 6,552.52 | 6,467.12 | 6,490.03 | 00:00:00 | | 2001-01-15 | 0 | 6,506.70 | 6,553.75 | 6,481.17 | 6,522.87 | 00:00:00 | | 2001-01-16 | 0 | 6,521.28 | 6,539.64 | 6,452.62 | 6,502.89 | 00:00:00 | | 2001-01-17 | 0 | 6,540.04 | 6,668.67 | 6,540.04 | 6,653.38 | 00:00:00 | | 2001-01-18 | 0 | 6,642.70 | 6,661.12 | 6,587.51 | 6,635.76 | 00:00:00 | | 2001-01-19 | 0 | 6,644.42 | 6,737.18 | 6,632.81 | 6,651.53 | 00:00:00 | | 2001-01-22 | 0 | 6,652.46 | 6,688.83 | 6,594.19 | 6,675.00 | 00:00:00 | | 2001-01-23 | 0 | 6,678.22 | 6,722.41 | 6,601.88 | 6,722.41 | 00:00:00 | | 2001-01-24 | 0 | 6,723.21 | 6,759.01 | 6,690.72 | 6,706.67 | 00:00:00 | | 2001-01-25 | 0 | 6,700.97 | 6,775.26 | 6,677.81 | 6,727.49 | 00:00:00 | | 2001-01-26 | 0 | 6,713.40 | 6,713.40 | 6,650.34 | 6,695.20 | 00:00:00 | | 2001-01-29 | 0 | 6,699.10 | 6,750.96 | 6,659.98 | 6,750.96 | 00:00:00 | | 2001-01-30 | 0 | 6,746.12 | 6,792.81 | 6,706.16 | 6,739.30 | 00:00:00 | | 2001-01-31 | 0 | 6,745.90 | 6,795.14 | 6,720.57 | 6,795.14 | 00:00:00 | | 2001-02-01 | 0 | 6,788.57 | 6,788.57 | 6,704.68 | 6,704.68 | 00:00:00 | | 2001-02-02 | 0 | 6,709.90 | 6,750.99 | 6,624.19 | 6,638.20 | 00:00:00 | | 2001-02-05 | 0 | 6,633.78 | 6,635.80 | 6,592.21 | 6,628.07 | 00:00:00 | | 2001-02-06 | 0 | 6,632.49 | 6,693.45 | 6,620.03 | 6,693.03 | 00:00:00 | | 2001-02-07 | 0 | 6,691.36 | 6,691.36 | 6,578.96 | 6,578.96 | 00:00:00 | | 2001-02-08 | 0 | 6,585.40 | 6,662.77 | 6,580.24 | 6,636.81 | 00:00:00 | | 2001-02-09 | 0 | 6,637.13 | 6,637.13 | 6,497.07 | 6,497.07 | 00:00:00 | | 2001-02-12 | 0 | 6,498.93 | 6,572.37 | 6,498.93 | 6,564.91 | 00:00:00 | | 2001-02-13 | 0 | 6,567.85 | 6,603.17 | 6,545.02 | 6,557.93 | 00:00:00 | | 2001-02-14 | 0 | 6,556.09 | 6,556.09 | 6,444.16 | 6,479.87 | 00:00:00 | | 2001-02-15 | 0 | 6,480.34 | 6,591.67 | 6,480.34 | 6,591.67 | 00:00:00 | | 2001-02-16 | 0 | 6,587.46 | 6,587.46 | 6,439.26 | 6,439.26 | 00:00:00 | | 2001-02-19 | 0 | 6,441.26 | 6,493.61 | 6,441.26 | 6,472.21 | 00:00:00 | | 2001-02-20 | 0 | 6,471.03 | 6,530.13 | 6,425.65 | 6,451.57 | 00:00:00 | | 2001-02-21 | 0 | 6,453.76 | 6,453.76 | 6,312.14 | 6,347.99 | 00:00:00 | | 2001-02-22 | 0 | 6,347.43 | 6,363.55 | 6,216.52 | 6,277.99 | 00:00:00 | | 2001-02-23 | 0 | 6,279.28 | 6,312.10 | 6,071.35 | 6,075.34 | 00:00:00 | | 2001-02-26 | 0 | 6,079.97 | 6,209.13 | 6,079.97 | 6,189.07 | 00:00:00 | | 2001-02-27 | 0 | 6,191.87 | 6,254.82 | 6,162.51 | 6,220.48 | 00:00:00 | | 2001-02-28 | 0 | 6,221.70 | 6,284.81 | 6,170.00 | 6,208.24 | 00:00:00 | | 2001-03-01 | 0 | 6,212.66 | 6,212.66 | 6,094.76 | 6,123.38 | 00:00:00 | | 2001-03-02 | 0 | 6,123.59 | 6,183.91 | 6,052.01 | 6,159.02 | 00:00:00 | | 2001-03-05 | 0 | 6,172.35 | 6,218.79 | 6,134.02 | 6,216.38 | 00:00:00 | | 2001-03-06 | 0 | 6,218.12 | 6,310.18 | 6,218.12 | 6,284.06 | 00:00:00 | | 2001-03-07 | 0 | 6,274.21 | 6,342.54 | 6,249.70 | 6,305.64 | 00:00:00 | | 2001-03-08 | 0 | 6,308.73 | 6,339.92 | 6,245.72 | 6,267.06 | 00:00:00 | | 2001-03-09 | 0 | 6,264.22 | 6,264.22 | 6,193.33 | 6,204.42 | 00:00:00 | | 2001-03-12 | 0 | 6,202.37 | 6,202.37 | 6,043.34 | 6,046.56 | 00:00:00 | | 2001-03-13 | 0 | 6,038.85 | 6,038.85 | 5,935.07 | 5,962.93 | 00:00:00 | | 2001-03-14 | 0 | 5,969.51 | 6,025.93 | 5,663.54 | 5,794.12 | 00:00:00 | | 2001-03-15 | 0 | 5,819.69 | 5,889.95 | 5,767.06 | 5,889.95 | 00:00:00 | | 2001-03-16 | 0 | 5,881.62 | 5,907.07 | 5,728.88 | 5,734.49 | 00:00:00 | | 2001-03-19 | 0 | 5,732.85 | 5,805.71 | 5,650.30 | 5,657.29 | 00:00:00 | | 2001-03-20 | 0 | 5,663.66 | 5,788.99 | 5,663.66 | 5,782.16 | 00:00:00 | | 2001-03-21 | 0 | 5,780.60 | 5,780.60 | 5,600.89 | 5,622.09 | 00:00:00 | | 2001-03-22 | 0 | 5,599.02 | 5,621.06 | 5,351.48 | 5,388.02 | 00:00:00 | | 2001-03-23 | 0 | 5,396.63 | 5,574.99 | 5,396.63 | 5,544.67 | 00:00:00 | | 2001-03-26 | 0 | 5,557.82 | 5,756.59 | 5,557.82 | 5,726.97 | 00:00:00 | | 2001-03-27 | 0 | 5,724.15 | 5,938.21 | 5,689.18 | 5,938.21 | 00:00:00 | | 2001-03-28 | 0 | 5,938.21 | 5,938.21 | 5,775.44 | 5,817.52 | 00:00:00 | | 2001-03-29 | 0 | 5,812.65 | 5,879.30 | 5,713.56 | 5,879.30 | 00:00:00 | | 2001-03-30 | 0 | 5,870.10 | 5,944.25 | 5,805.27 | 5,829.95 | 00:00:00 | | 2001-04-02 | 0 | 5,843.37 | 5,912.26 | 5,702.93 | 5,760.76 | 00:00:00 | | 2001-04-03 | 0 | 5,747.05 | 5,747.05 | 5,511.76 | 5,553.46 | 00:00:00 | | 2001-04-04 | 0 | 5,537.94 | 5,632.13 | 5,383.99 | 5,597.66 | 00:00:00 | | 2001-04-05 | 0 | 5,615.08 | 5,781.71 | 5,615.08 | 5,773.34 | 00:00:00 | | 2001-04-06 | 0 | 5,790.93 | 5,839.11 | 5,651.83 | 5,698.88 | 00:00:00 | | 2001-04-09 | 0 | 5,695.77 | 5,809.88 | 5,657.87 | 5,781.01 | 00:00:00 | | 2001-04-10 | 0 | 5,787.24 | 5,917.78 | 5,787.24 | 5,913.84 | 00:00:00 | | 2001-04-11 | 0 | 5,925.30 | 6,019.26 | 5,879.23 | 5,951.16 | 00:00:00 | | 2001-04-12 | 0 | 5,953.39 | 6,013.38 | 5,910.46 | 6,002.30 | 00:00:00 | | 2001-04-17 | 0 | 6,004.32 | 6,004.32 | 5,827.62 | 5,935.58 | 00:00:00 | | 2001-04-18 | 0 | 5,941.24 | 6,188.77 | 5,941.24 | 6,164.88 | 00:00:00 | | 2001-04-19 | 0 | 6,178.01 | 6,224.30 | 6,107.43 | 6,181.91 | 00:00:00 | | 2001-04-20 | 0 | 6,176.18 | 6,198.17 | 6,100.87 | 6,127.97 | 00:00:00 | | 2001-04-23 | 0 | 6,118.24 | 6,119.35 | 6,032.74 | 6,051.48 | 00:00:00 | | 2001-04-24 | 0 | 6,059.37 | 6,164.02 | 6,042.69 | 6,124.57 | 00:00:00 | | 2001-04-25 | 0 | 6,124.21 | 6,140.84 | 6,060.66 | 6,115.19 | 00:00:00 | | 2001-04-26 | 0 | 6,120.15 | 6,164.63 | 6,058.46 | 6,123.66 | 00:00:00 | | 2001-04-27 | 0 | 6,116.83 | 6,186.68 | 6,075.05 | 6,175.24 | 00:00:00 | | 2001-04-30 | 0 | 6,176.73 | 6,271.20 | 6,176.73 | 6,264.51 | 00:00:00 | | 2001-05-02 | 0 | 6,272.03 | 6,296.62 | 6,185.14 | 6,213.84 | 00:00:00 | | 2001-05-03 | 0 | 6,211.65 | 6,236.46 | 6,061.59 | 6,089.17 | 00:00:00 | | 2001-05-04 | 0 | 6,096.62 | 6,138.28 | 6,001.51 | 6,138.28 | 00:00:00 | | 2001-05-07 | 0 | 6,137.92 | 6,193.45 | 6,097.98 | 6,122.62 | 00:00:00 | | 2001-05-08 | 0 | 6,111.60 | 6,172.77 | 6,071.67 | 6,108.72 | 00:00:00 | | 2001-05-09 | 0 | 6,107.33 | 6,107.33 | 6,025.86 | 6,063.94 | 00:00:00 | | 2001-05-10 | 0 | 6,047.17 | 6,222.24 | 6,047.17 | 6,165.18 | 00:00:00 | | 2001-05-11 | 0 | 6,161.53 | 6,192.38 | 6,122.89 | 6,141.02 | 00:00:00 | | 2001-05-14 | 0 | 6,122.45 | 6,122.45 | 6,040.27 | 6,064.68 | 00:00:00 | | 2001-05-15 | 0 | 6,072.87 | 6,095.71 | 6,027.45 | 6,070.38 | 00:00:00 | | 2001-05-16 | 0 | 6,060.75 | 6,157.74 | 5,960.46 | 6,148.44 | 00:00:00 | | 2001-05-17 | 0 | 6,167.11 | 6,226.58 | 6,139.67 | 6,173.81 | 00:00:00 | | 2001-05-18 | 0 | 6,168.64 | 6,213.12 | 6,124.94 | 6,186.87 | 00:00:00 | | 2001-05-21 | 0 | 6,193.13 | 6,260.13 | 6,139.24 | 6,249.87 | 00:00:00 | | 2001-05-22 | 0 | 6,250.32 | 6,337.47 | 6,245.65 | 6,270.59 | 00:00:00 | | 2001-05-23 | 0 | 6,259.98 | 6,288.95 | 6,209.27 | 6,215.25 | 00:00:00 | | 2001-05-24 | 0 | 6,209.98 | 6,306.35 | 6,193.16 | 6,278.90 | 00:00:00 | | 2001-05-25 | 0 | 6,281.14 | 6,303.72 | 6,204.54 | 6,223.57 | 00:00:00 | | 2001-05-28 | 0 | 6,225.66 | 6,255.19 | 6,189.39 | 6,216.83 | 00:00:00 | | 2001-05-29 | 0 | 6,219.05 | 6,235.30 | 6,112.81 | 6,120.33 | 00:00:00 | | 2001-05-30 | 0 | 6,120.46 | 6,120.46 | 6,041.20 | 6,041.22 | 00:00:00 | | 2001-05-31 | 0 | 6,035.61 | 6,148.30 | 5,994.66 | 6,123.26 | 00:00:00 | | 2001-06-01 | 0 | 6,122.96 | 6,174.11 | 6,054.17 | 6,125.17 | 00:00:00 | | 2001-06-04 | 0 | 6,134.10 | 6,185.77 | 6,134.10 | 6,177.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
