|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-08-20 | 107,419,700 | 10,593.28 | 10,654.55 | 10,400.99 | 10,432.19 | 00:00:00 | | 2015-08-21 | 153,201,400 | 10,228.70 | 10,437.28 | 10,124.52 | 10,124.52 | 00:00:00 | | 2015-08-28 | 76,364,700 | 10,335.92 | 10,336.92 | 10,186.07 | 10,298.53 | 00:00:00 | | 2015-08-31 | 75,829,800 | 10,200.98 | 10,273.50 | 10,132.15 | 10,259.46 | 00:00:00 | | 2015-09-07 | 54,392,100 | 10,148.80 | 10,184.57 | 10,055.14 | 10,108.61 | 00:00:00 | | 2015-09-10 | 101,320,000 | 10,216.02 | 10,326.53 | 10,157.37 | 10,210.44 | 00:00:00 | | 2015-09-11 | 0 | 10,243.40 | 10,243.40 | 10,079.03 | 10,123.56 | 00:00:00 | | 2015-09-14 | 75,176,800 | 10,112.90 | 10,225.37 | 10,084.87 | 10,131.74 | 00:00:00 | | 2015-09-18 | 276,024,800 | 10,177.58 | 10,180.55 | 9,861.51 | 9,916.16 | 00:00:00 | | 2015-09-22 | 150,003,100 | 9,974.41 | 9,974.80 | 9,558.96 | 9,570.66 | 00:00:00 | | 2015-09-23 | 112,562,000 | 9,578.10 | 9,712.46 | 9,492.86 | 9,612.62 | 00:00:00 | | 2015-09-24 | 152,035,800 | 9,599.91 | 9,707.69 | 9,362.28 | 9,427.64 | 00:00:00 | | 2015-09-25 | 120,350,800 | 9,594.53 | 9,745.77 | 9,585.33 | 9,688.53 | 00:00:00 | | 2015-09-28 | 103,148,800 | 9,633.68 | 9,677.25 | 9,479.40 | 9,483.55 | 00:00:00 | | 2015-10-01 | 111,980,300 | 9,757.04 | 9,788.27 | 9,471.36 | 9,509.25 | 00:00:00 | | 2015-10-02 | 122,885,000 | 9,606.59 | 9,667.54 | 9,396.34 | 9,553.07 | 00:00:00 | | 2015-10-12 | 101,988,200 | 10,128.49 | 10,187.09 | 10,057.59 | 10,119.83 | 00:00:00 | | 2015-10-13 | 99,101,100 | 10,106.67 | 10,107.86 | 9,939.96 | 10,032.82 | 00:00:00 | | 2015-10-14 | 0 | 9,948.49 | 10,036.23 | 9,890.46 | 9,915.85 | 00:00:00 | | 2015-10-15 | 0 | 9,999.64 | 10,088.47 | 9,957.39 | 10,064.80 | 00:00:00 | | 2015-10-16 | 97,183,800 | 10,128.81 | 10,166.79 | 10,058.53 | 10,104.43 | 00:00:00 | | 2015-10-26 | 73,091,500 | 10,791.18 | 10,863.09 | 10,756.83 | 10,801.34 | 00:00:00 | | 2015-10-27 | 0 | 10,761.37 | 10,807.41 | 10,692.19 | 10,692.19 | 00:00:00 | | 2015-10-28 | 0 | 10,728.16 | 10,848.41 | 10,691.63 | 10,831.96 | 00:00:00 | | 2015-10-29 | 122,513,100 | 10,867.19 | 10,886.98 | 10,741.14 | 10,800.84 | 00:00:00 | | 2015-10-30 | 89,270,000 | 10,842.52 | 10,850.58 | 10,748.70 | 10,850.14 | 00:00:00 | | 2015-11-02 | 93,072,100 | 10,749.98 | 10,977.18 | 10,744.37 | 10,950.67 | 00:00:00 | | 2015-11-03 | 82,037,300 | 10,945.35 | 10,972.28 | 10,883.94 | 10,951.15 | 00:00:00 | | 2015-11-04 | 96,273,700 | 10,957.06 | 10,990.72 | 10,825.55 | 10,845.24 | 00:00:00 | | 2015-11-09 | 73,491,200 | 10,993.24 | 10,995.48 | 10,807.17 | 10,815.45 | 00:00:00 | | 2015-11-11 | 80,037,800 | 10,843.68 | 10,994.54 | 10,843.68 | 10,907.87 | 00:00:00 | | 2015-11-12 | 94,299,800 | 10,895.74 | 10,957.61 | 10,735.17 | 10,782.63 | 00:00:00 | | 2015-11-16 | 63,255,500 | 10,609.14 | 10,763.65 | 10,608.83 | 10,713.23 | 00:00:00 | | 2015-11-27 | 62,054,200 | 11,277.91 | 11,354.01 | 11,247.14 | 11,293.76 | 00:00:00 | | 2015-12-08 | 88,291,800 | 10,872.68 | 10,895.50 | 10,616.24 | 10,673.60 | 00:00:00 | | 2015-12-09 | 86,202,900 | 10,719.70 | 10,719.70 | 10,554.54 | 10,592.49 | 00:00:00 | | 2015-12-10 | 77,722,100 | 10,547.52 | 10,662.77 | 10,500.03 | 10,598.93 | 00:00:00 | | 2015-12-11 | 101,964,800 | 10,572.86 | 10,596.03 | 10,294.25 | 10,340.06 | 00:00:00 | | 2015-12-14 | 94,400,500 | 10,406.71 | 10,448.65 | 10,122.95 | 10,139.34 | 00:00:00 | | 2015-12-18 | 191,158,800 | 10,639.98 | 10,735.85 | 10,543.05 | 10,608.19 | 00:00:00 | | 2015-12-22 | 59,880,200 | 10,598.19 | 10,623.98 | 10,400.61 | 10,488.75 | 00:00:00 | | 2015-12-23 | 69,265,000 | 10,623.56 | 10,743.32 | 10,595.27 | 10,727.64 | 00:00:00 | | 2015-12-28 | 34,275,800 | 10,748.37 | 10,756.17 | 10,627.46 | 10,653.91 | 00:00:00 | | 2015-12-29 | 51,747,000 | 10,744.96 | 10,860.14 | 10,731.63 | 10,860.14 | 00:00:00 | | 2015-12-30 | 34,183,100 | 10,855.17 | 10,857.43 | 10,743.01 | 10,743.01 | 00:00:00 | | 2016-01-21 | 143,298,400 | 9,400.69 | 9,656.33 | 9,348.74 | 9,574.16 | 00:00:00 | | 2016-01-22 | 123,692,800 | 9,762.55 | 9,837.62 | 9,704.90 | 9,764.88 | 00:00:00 | | 2016-01-28 | 114,211,400 | 9,826.28 | 9,905.08 | 9,594.80 | 9,639.59 | 00:00:00 | | 2016-02-01 | 89,947,500 | 9,823.73 | 9,827.10 | 9,638.58 | 9,757.88 | 00:00:00 | | 2016-02-02 | 104,622,200 | 9,721.18 | 9,729.23 | 9,536.97 | 9,581.04 | 00:00:00 | | 2016-02-03 | 121,338,700 | 9,541.53 | 9,577.20 | 9,350.98 | 9,434.82 | 00:00:00 | | 2016-02-04 | 129,753,200 | 9,522.67 | 9,539.92 | 9,270.09 | 9,393.36 | 00:00:00 | | 2016-02-05 | 130,810,300 | 9,375.29 | 9,469.71 | 9,250.84 | 9,286.23 | 00:00:00 | | 2016-02-08 | 149,833,600 | 9,329.87 | 9,337.52 | 8,937.98 | 8,979.36 | 00:00:00 | | 2016-02-09 | 155,008,600 | 8,980.71 | 9,041.90 | 8,772.88 | 8,879.40 | 00:00:00 | | 2016-02-10 | 132,717,600 | 8,937.98 | 9,128.54 | 8,875.45 | 9,017.29 | 00:00:00 | | 2016-02-16 | 102,833,800 | 9,242.75 | 9,269.06 | 9,079.19 | 9,135.11 | 00:00:00 | | 2016-02-17 | 124,754,600 | 9,174.28 | 9,394.62 | 9,156.14 | 9,377.21 | 00:00:00 | | 2016-02-23 | 87,240,700 | 9,503.12 | 9,535.12 | 9,405.22 | 9,416.77 | 00:00:00 | | 2016-02-24 | 99,216,000 | 9,396.48 | 9,415.33 | 9,125.19 | 9,167.80 | 00:00:00 | | 2016-03-14 | 88,695,100 | 9,948.21 | 10,039.61 | 9,936.06 | 9,990.26 | 00:00:00 | | 2016-04-14 | 79,620,200 | 10,042.28 | 10,098.44 | 10,016.17 | 10,093.65 | 00:00:00 | | 2016-04-15 | 79,507,400 | 10,063.89 | 10,070.04 | 10,020.34 | 10,051.57 | 00:00:00 | | 2016-04-18 | 66,507,700 | 9,933.70 | 10,147.85 | 9,920.90 | 10,120.31 | 00:00:00 | | 2016-05-03 | 125,616,200 | 10,052.55 | 10,061.95 | 9,918.43 | 9,926.77 | 00:00:00 | | 2016-06-06 | 0 | 10,105.09 | 10,148.96 | 10,092.86 | 10,121.08 | 00:00:00 | | 2016-08-02 | 120,768,700 | 10,328.87 | 10,330.64 | 10,128.98 | 10,144.34 | 00:00:00 | | 2016-08-03 | 87,267,300 | 10,150.13 | 10,189.15 | 10,092.53 | 10,170.21 | 00:00:00 | | 2016-09-05 | 0 | 10,712.17 | 10,740.39 | 10,671.55 | 10,672.22 | 00:00:00 | | 2016-09-20 | 71,825,800 | 10,374.68 | 10,465.95 | 10,371.62 | 10,393.86 | 00:00:00 | | 2016-09-21 | 76,659,200 | 10,496.43 | 10,535.25 | 10,427.22 | 10,436.49 | 00:00:00 | | 2016-10-17 | 61,818,000 | 10,544.69 | 10,583.70 | 10,491.28 | 10,503.57 | 00:00:00 | | 2017-01-11 | 98,191,900 | 11,587.53 | 11,692.27 | 11,524.99 | 11,646.17 | 00:00:00 | | 2017-01-12 | 98,548,200 | 11,599.24 | 11,606.43 | 11,491.87 | 11,521.04 | 00:00:00 | | 2017-02-01 | 94,496,600 | 11,646.42 | 11,723.39 | 11,622.60 | 11,659.50 | 00:00:00 | | 2017-02-02 | 97,613,900 | 11,628.28 | 11,675.98 | 11,603.65 | 11,627.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
