|
 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 | | 2001-06-04 | 0 | 6,134.10 | 6,185.77 | 6,134.10 | 6,177.74 | 00:00:00 | | 2001-06-05 | 0 | 6,183.21 | 6,256.99 | 6,154.49 | 6,242.13 | 00:00:00 | | 2001-06-06 | 0 | 6,242.88 | 6,278.04 | 6,177.17 | 6,192.44 | 00:00:00 | | 2001-06-07 | 0 | 6,184.78 | 6,219.09 | 6,156.17 | 6,184.25 | 00:00:00 | | 2001-06-08 | 0 | 6,197.83 | 6,266.12 | 6,169.09 | 6,187.21 | 00:00:00 | | 2001-06-11 | 0 | 6,189.06 | 6,225.84 | 6,138.05 | 6,162.74 | 00:00:00 | | 2001-06-12 | 0 | 6,174.13 | 6,181.55 | 6,026.06 | 6,059.15 | 00:00:00 | | 2001-06-13 | 0 | 6,071.15 | 6,142.98 | 6,071.15 | 6,111.94 | 00:00:00 | | 2001-06-14 | 0 | 6,109.66 | 6,109.66 | 6,017.00 | 6,031.27 | 00:00:00 | | 2001-06-15 | 0 | 6,019.67 | 6,022.75 | 5,889.41 | 5,915.18 | 00:00:00 | | 2001-06-18 | 0 | 5,921.61 | 5,948.84 | 5,853.07 | 5,869.04 | 00:00:00 | | 2001-06-19 | 0 | 5,875.31 | 5,980.14 | 5,875.31 | 5,922.53 | 00:00:00 | | 2001-06-20 | 0 | 5,907.65 | 5,907.65 | 5,812.70 | 5,876.04 | 00:00:00 | | 2001-06-21 | 0 | 5,881.70 | 5,928.43 | 5,833.92 | 5,926.38 | 00:00:00 | | 2001-06-22 | 0 | 5,922.49 | 5,952.83 | 5,876.33 | 5,941.77 | 00:00:00 | | 2001-06-25 | 0 | 5,928.50 | 5,948.27 | 5,866.39 | 5,902.32 | 00:00:00 | | 2001-06-26 | 0 | 5,898.25 | 5,898.25 | 5,766.73 | 5,847.79 | 00:00:00 | | 2001-06-27 | 0 | 5,848.13 | 5,851.65 | 5,814.86 | 5,833.10 | 00:00:00 | | 2001-06-28 | 0 | 5,835.53 | 5,971.77 | 5,758.69 | 5,971.77 | 00:00:00 | | 2001-06-29 | 0 | 5,976.02 | 6,058.50 | 5,955.62 | 6,058.38 | 00:00:00 | | 2001-07-02 | 0 | 6,053.81 | 6,131.97 | 6,005.80 | 6,109.50 | 00:00:00 | | 2001-07-03 | 0 | 6,103.90 | 6,108.07 | 6,038.22 | 6,056.84 | 00:00:00 | | 2001-07-04 | 0 | 6,060.49 | 6,080.70 | 5,998.83 | 6,015.72 | 00:00:00 | | 2001-07-05 | 0 | 5,993.83 | 6,040.97 | 5,947.94 | 5,999.19 | 00:00:00 | | 2001-07-06 | 0 | 5,992.99 | 5,992.99 | 5,846.63 | 5,862.10 | 00:00:00 | | 2001-07-09 | 0 | 5,861.92 | 5,894.78 | 5,778.25 | 5,869.86 | 00:00:00 | | 2001-07-10 | 0 | 5,869.56 | 5,923.52 | 5,805.74 | 5,816.32 | 00:00:00 | | 2001-07-11 | 0 | 5,799.77 | 5,805.63 | 5,731.85 | 5,801.80 | 00:00:00 | | 2001-07-12 | 0 | 5,814.50 | 5,928.52 | 5,814.50 | 5,889.88 | 00:00:00 | | 2001-07-13 | 0 | 5,889.30 | 5,939.85 | 5,847.15 | 5,928.01 | 00:00:00 | | 2001-07-16 | 0 | 5,927.45 | 5,928.89 | 5,842.14 | 5,853.76 | 00:00:00 | | 2001-07-17 | 0 | 5,846.39 | 5,846.66 | 5,787.33 | 5,846.66 | 00:00:00 | | 2001-07-18 | 0 | 5,838.21 | 5,838.21 | 5,710.71 | 5,728.37 | 00:00:00 | | 2001-07-19 | 0 | 5,727.48 | 5,829.69 | 5,707.09 | 5,829.69 | 00:00:00 | | 2001-07-20 | 0 | 5,820.29 | 5,820.29 | 5,684.56 | 5,764.06 | 00:00:00 | | 2001-07-23 | 0 | 5,751.13 | 5,844.07 | 5,700.90 | 5,791.73 | 00:00:00 | | 2001-07-24 | 0 | 5,780.75 | 5,780.75 | 5,659.26 | 5,663.26 | 00:00:00 | | 2001-07-25 | 0 | 5,672.97 | 5,723.94 | 5,551.14 | 5,582.76 | 00:00:00 | | 2001-07-26 | 0 | 5,594.49 | 5,675.76 | 5,572.21 | 5,675.76 | 00:00:00 | | 2001-07-27 | 0 | 5,681.30 | 5,772.57 | 5,681.30 | 5,754.86 | 00:00:00 | | 2001-07-30 | 0 | 5,749.25 | 5,830.62 | 5,712.48 | 5,792.19 | 00:00:00 | | 2001-07-31 | 0 | 5,802.49 | 5,861.19 | 5,754.20 | 5,861.19 | 00:00:00 | | 2001-08-01 | 0 | 5,859.68 | 5,859.68 | 5,812.59 | 5,835.23 | 00:00:00 | | 2001-08-02 | 0 | 5,845.63 | 5,930.45 | 5,764.29 | 5,777.28 | 00:00:00 | | 2001-08-03 | 0 | 5,777.45 | 5,808.53 | 5,735.88 | 5,735.88 | 00:00:00 | | 2001-08-06 | 0 | 5,734.24 | 5,802.68 | 5,708.47 | 5,746.04 | 00:00:00 | | 2001-08-07 | 0 | 5,747.36 | 5,783.08 | 5,688.57 | 5,752.51 | 00:00:00 | | 2001-08-08 | 0 | 5,748.68 | 5,748.68 | 5,609.40 | 5,614.51 | 00:00:00 | | 2001-08-09 | 0 | 5,595.54 | 5,595.54 | 5,467.72 | 5,512.28 | 00:00:00 | | 2001-08-10 | 0 | 5,523.06 | 5,569.93 | 5,387.34 | 5,433.49 | 00:00:00 | | 2001-08-13 | 0 | 5,441.10 | 5,499.75 | 5,401.49 | 5,453.77 | 00:00:00 | | 2001-08-14 | 0 | 5,465.75 | 5,569.05 | 5,465.75 | 5,520.71 | 00:00:00 | | 2001-08-15 | 0 | 5,521.46 | 5,530.78 | 5,428.51 | 5,455.44 | 00:00:00 | | 2001-08-16 | 0 | 5,454.37 | 5,454.37 | 5,334.04 | 5,361.92 | 00:00:00 | | 2001-08-17 | 0 | 5,370.34 | 5,416.15 | 5,174.30 | 5,222.12 | 00:00:00 | | 2001-08-20 | 0 | 5,219.75 | 5,266.15 | 5,124.69 | 5,207.83 | 00:00:00 | | 2001-08-21 | 0 | 5,215.20 | 5,252.02 | 5,169.52 | 5,216.11 | 00:00:00 | | 2001-08-22 | 0 | 5,204.31 | 5,322.99 | 5,141.65 | 5,220.21 | 00:00:00 | | 2001-08-23 | 0 | 5,232.94 | 5,280.32 | 5,187.14 | 5,254.04 | 00:00:00 | | 2001-08-24 | 0 | 5,268.80 | 5,423.54 | 5,268.80 | 5,387.50 | 00:00:00 | | 2001-08-27 | 0 | 5,397.64 | 5,455.12 | 5,382.12 | 5,406.47 | 00:00:00 | | 2001-08-28 | 0 | 5,406.26 | 5,454.99 | 5,286.50 | 5,308.78 | 00:00:00 | | 2001-08-29 | 0 | 5,290.68 | 5,347.28 | 5,239.99 | 5,305.00 | 00:00:00 | | 2001-08-30 | 0 | 5,296.30 | 5,334.54 | 5,157.66 | 5,162.40 | 00:00:00 | | 2001-08-31 | 0 | 5,160.02 | 5,228.45 | 5,132.27 | 5,188.17 | 00:00:00 | | 2001-09-03 | 0 | 5,195.67 | 5,205.26 | 5,062.95 | 5,094.10 | 00:00:00 | | 2001-09-04 | 0 | 5,102.28 | 5,220.10 | 5,034.72 | 5,208.10 | 00:00:00 | | 2001-09-05 | 0 | 5,188.30 | 5,188.30 | 5,028.30 | 5,048.08 | 00:00:00 | | 2001-09-06 | 0 | 5,058.76 | 5,109.93 | 4,849.03 | 4,875.37 | 00:00:00 | | 2001-09-07 | 0 | 4,871.41 | 4,910.93 | 4,713.12 | 4,730.67 | 00:00:00 | | 2001-09-10 | 0 | 4,725.16 | 4,758.10 | 4,528.07 | 4,670.13 | 00:00:00 | | 2001-09-12 | 0 | 4,259.53 | 4,403.51 | 4,159.65 | 4,369.57 | 00:00:00 | | 2001-09-13 | 0 | 4,342.59 | 4,397.01 | 4,277.50 | 4,392.40 | 00:00:00 | | 2001-09-14 | 0 | 4,385.88 | 4,441.17 | 4,115.98 | 4,115.98 | 00:00:00 | | 2001-09-17 | 0 | 4,120.56 | 4,301.47 | 3,983.56 | 4,243.68 | 00:00:00 | | 2001-09-18 | 0 | 4,237.70 | 4,238.17 | 4,122.11 | 4,194.85 | 00:00:00 | | 2001-09-19 | 0 | 4,195.98 | 4,285.34 | 4,014.83 | 4,041.80 | 00:00:00 | | 2001-09-20 | 0 | 4,044.98 | 4,110.44 | 3,778.18 | 3,809.67 | 00:00:00 | | 2001-09-21 | 0 | 3,805.00 | 3,826.05 | 3,539.18 | 3,787.23 | 00:00:00 | | 2001-09-24 | 0 | 3,792.86 | 4,056.04 | 3,792.86 | 4,038.69 | 00:00:00 | | 2001-09-25 | 0 | 4,035.31 | 4,135.50 | 3,948.64 | 4,009.12 | 00:00:00 | | 2001-09-26 | 0 | 4,014.40 | 4,186.04 | 4,014.40 | 4,095.32 | 00:00:00 | | 2001-09-27 | 0 | 4,095.35 | 4,184.50 | 4,048.20 | 4,184.50 | 00:00:00 | | 2001-09-28 | 0 | 4,197.35 | 4,317.63 | 4,197.35 | 4,308.15 | 00:00:00 | | 2001-10-01 | 0 | 4,315.06 | 4,316.39 | 4,183.66 | 4,239.97 | 00:00:00 | | 2001-10-02 | 0 | 4,239.69 | 4,304.20 | 4,157.60 | 4,304.20 | 00:00:00 | | 2001-10-03 | 0 | 4,304.01 | 4,441.55 | 4,181.09 | 4,436.66 | 00:00:00 | | 2001-10-04 | 0 | 4,440.30 | 4,549.89 | 4,414.55 | 4,548.13 | 00:00:00 | | 2001-10-05 | 0 | 4,537.52 | 4,592.14 | 4,441.32 | 4,487.69 | 00:00:00 | | 2001-10-08 | 0 | 4,469.11 | 4,505.28 | 4,330.54 | 4,495.15 | 00:00:00 | | 2001-10-09 | 0 | 4,488.47 | 4,545.68 | 4,436.54 | 4,472.42 | 00:00:00 | | 2001-10-10 | 0 | 4,471.63 | 4,622.85 | 4,421.96 | 4,613.19 | 00:00:00 | | 2001-10-11 | 0 | 4,627.72 | 4,742.18 | 4,616.68 | 4,718.46 | 00:00:00 | | 2001-10-12 | 0 | 4,720.61 | 4,724.73 | 4,581.36 | 4,625.13 | 00:00:00 | | 2001-10-15 | 0 | 4,619.59 | 4,623.95 | 4,496.59 | 4,548.48 | 00:00:00 | | 2001-10-16 | 0 | 4,542.28 | 4,636.93 | 4,510.75 | 4,626.48 | 00:00:00 | | 2001-10-17 | 0 | 4,634.10 | 4,779.64 | 4,609.94 | 4,644.82 | 00:00:00 | | 2001-10-18 | 0 | 4,628.09 | 4,628.09 | 4,493.84 | 4,574.37 | 00:00:00 | | 2001-10-19 | 0 | 4,580.68 | 4,590.93 | 4,445.64 | 4,513.53 | 00:00:00 | | 2001-10-22 | 0 | 4,518.36 | 4,633.24 | 4,480.16 | 4,619.32 | 00:00:00 | | 2001-10-23 | 0 | 4,629.49 | 4,735.94 | 4,629.49 | 4,704.22 | 00:00:00 | | 2001-10-24 | 0 | 4,689.04 | 4,841.14 | 4,652.25 | 4,811.82 | 00:00:00 | | 2001-10-25 | 0 | 4,805.03 | 4,874.31 | 4,651.35 | 4,715.60 | 00:00:00 | | 2001-10-26 | 0 | 4,719.03 | 4,820.26 | 4,719.03 | 4,820.26 | 00:00:00 | | 2001-10-29 | 0 | 4,812.60 | 4,812.60 | 4,659.75 | 4,660.35 | 00:00:00 | | 2001-10-30 | 0 | 4,658.52 | 4,658.52 | 4,476.61 | 4,543.98 | 00:00:00 | | 2001-10-31 | 0 | 4,526.85 | 4,626.02 | 4,457.72 | 4,559.13 | 00:00:00 | | 2001-11-01 | 0 | 4,556.71 | 4,637.18 | 4,481.55 | 4,636.13 | 00:00:00 | | 2001-11-02 | 0 | 4,641.36 | 4,658.47 | 4,568.64 | 4,583.31 | 00:00:00 | | 2001-11-05 | 0 | 4,588.69 | 4,755.11 | 4,588.69 | 4,755.11 | 00:00:00 | | 2001-11-06 | 0 | 4,767.61 | 4,819.90 | 4,707.65 | 4,707.65 | 00:00:00 | | 2001-11-07 | 0 | 4,715.15 | 4,862.85 | 4,676.25 | 4,860.66 | 00:00:00 | | 2001-11-08 | 0 | 4,851.38 | 5,005.95 | 4,833.59 | 4,993.57 | 00:00:00 | | 2001-11-09 | 0 | 4,990.81 | 4,990.81 | 4,886.31 | 4,910.07 | 00:00:00 | | 2001-11-12 | 0 | 4,907.61 | 4,910.12 | 4,648.68 | 4,820.37 | 00:00:00 | | 2001-11-13 | 0 | 4,825.55 | 4,970.03 | 4,821.82 | 4,946.97 | 00:00:00 | | 2001-11-14 | 0 | 4,950.74 | 5,047.19 | 4,939.83 | 4,953.53 | 00:00:00 | | 2001-11-15 | 0 | 4,960.59 | 5,073.25 | 4,960.59 | 5,006.33 | 00:00:00 | | 2001-11-16 | 0 | 5,015.56 | 5,114.40 | 4,989.21 | 5,062.64 | 00:00:00 | | 2001-11-19 | 0 | 5,071.63 | 5,193.66 | 5,071.63 | 5,185.10 | 00:00:00 | | 2001-11-20 | 0 | 5,187.19 | 5,212.03 | 5,016.92 | 5,096.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
