|
 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 | | 2001-11-20 | 0 | 5,187.19 | 5,212.03 | 5,016.92 | 5,096.18 | 00:00:00 | | 2001-11-21 | 0 | 5,091.49 | 5,151.99 | 5,040.61 | 5,087.03 | 00:00:00 | | 2001-11-22 | 0 | 5,089.90 | 5,143.62 | 5,083.75 | 5,124.54 | 00:00:00 | | 2001-11-23 | 0 | 5,131.68 | 5,160.19 | 5,031.39 | 5,150.97 | 00:00:00 | | 2001-11-26 | 0 | 5,159.81 | 5,217.47 | 5,106.06 | 5,114.12 | 00:00:00 | | 2001-11-27 | 0 | 5,117.52 | 5,147.83 | 4,969.18 | 5,059.57 | 00:00:00 | | 2001-11-28 | 0 | 5,031.15 | 5,031.15 | 4,915.15 | 4,915.95 | 00:00:00 | | 2001-11-29 | 0 | 4,897.96 | 4,975.42 | 4,874.23 | 4,936.08 | 00:00:00 | | 2001-11-30 | 0 | 4,954.20 | 5,042.43 | 4,954.20 | 4,989.91 | 00:00:00 | | 2001-12-03 | 0 | 4,986.58 | 4,996.43 | 4,872.25 | 4,988.44 | 00:00:00 | | 2001-12-04 | 0 | 4,989.03 | 5,040.20 | 4,978.06 | 5,013.99 | 00:00:00 | | 2001-12-05 | 0 | 5,020.07 | 5,282.01 | 5,020.07 | 5,262.75 | 00:00:00 | | 2001-12-06 | 0 | 5,258.47 | 5,341.86 | 5,241.24 | 5,271.29 | 00:00:00 | | 2001-12-07 | 0 | 5,277.18 | 5,297.90 | 5,199.03 | 5,199.03 | 00:00:00 | | 2001-12-10 | 0 | 5,200.54 | 5,212.95 | 5,113.41 | 5,124.68 | 00:00:00 | | 2001-12-11 | 0 | 5,121.68 | 5,169.15 | 5,075.43 | 5,146.45 | 00:00:00 | | 2001-12-12 | 0 | 5,149.38 | 5,193.96 | 5,028.16 | 5,062.56 | 00:00:00 | | 2001-12-13 | 0 | 5,053.87 | 5,096.82 | 4,947.82 | 4,966.05 | 00:00:00 | | 2001-12-14 | 0 | 4,957.10 | 4,983.86 | 4,901.04 | 4,909.42 | 00:00:00 | | 2001-12-17 | 0 | 4,913.93 | 5,098.25 | 4,905.28 | 5,067.99 | 00:00:00 | | 2001-12-18 | 0 | 5,061.84 | 5,115.79 | 5,037.87 | 5,039.64 | 00:00:00 | | 2001-12-19 | 0 | 5,036.03 | 5,061.25 | 4,948.28 | 4,984.69 | 00:00:00 | | 2001-12-20 | 0 | 4,990.92 | 5,026.82 | 4,924.63 | 4,934.14 | 00:00:00 | | 2001-12-21 | 0 | 4,930.04 | 5,024.81 | 4,877.57 | 5,019.01 | 00:00:00 | | 2001-12-27 | 0 | 5,032.87 | 5,117.13 | 5,032.87 | 5,117.13 | 00:00:00 | | 2001-12-28 | 0 | 5,110.22 | 5,175.57 | 5,110.22 | 5,160.10 | 00:00:00 | | 2002-01-02 | 0 | 5,155.26 | 5,195.56 | 5,107.36 | 5,167.88 | 00:00:00 | | 2002-01-03 | 0 | 5,175.18 | 5,288.23 | 5,175.18 | 5,270.29 | 00:00:00 | | 2002-01-04 | 0 | 5,291.60 | 5,352.16 | 5,262.92 | 5,318.73 | 00:00:00 | | 2002-01-07 | 0 | 5,327.40 | 5,347.12 | 5,220.99 | 5,232.22 | 00:00:00 | | 2002-01-08 | 0 | 5,211.23 | 5,260.62 | 5,185.07 | 5,236.37 | 00:00:00 | | 2002-01-09 | 0 | 5,228.18 | 5,303.81 | 5,180.32 | 5,288.21 | 00:00:00 | | 2002-01-10 | 0 | 5,265.81 | 5,265.81 | 5,172.04 | 5,228.11 | 00:00:00 | | 2002-01-11 | 0 | 5,228.09 | 5,270.44 | 5,188.43 | 5,209.97 | 00:00:00 | | 2002-01-14 | 0 | 5,206.23 | 5,206.23 | 5,055.62 | 5,065.84 | 00:00:00 | | 2002-01-15 | 0 | 5,059.84 | 5,107.56 | 5,029.48 | 5,062.04 | 00:00:00 | | 2002-01-16 | 0 | 5,050.35 | 5,052.81 | 4,974.58 | 4,984.20 | 00:00:00 | | 2002-01-17 | 0 | 4,985.37 | 5,135.99 | 4,985.37 | 5,133.40 | 00:00:00 | | 2002-01-18 | 0 | 5,118.27 | 5,133.62 | 5,065.03 | 5,122.23 | 00:00:00 | | 2002-01-21 | 0 | 5,122.40 | 5,122.40 | 5,021.21 | 5,069.74 | 00:00:00 | | 2002-01-22 | 0 | 5,069.84 | 5,136.42 | 5,028.89 | 5,045.72 | 00:00:00 | | 2002-01-23 | 0 | 5,048.81 | 5,169.53 | 5,006.26 | 5,163.03 | 00:00:00 | | 2002-01-24 | 0 | 5,169.03 | 5,219.85 | 5,146.60 | 5,170.44 | 00:00:00 | | 2002-01-25 | 0 | 5,168.52 | 5,169.80 | 5,081.72 | 5,156.63 | 00:00:00 | | 2002-01-28 | 0 | 5,156.52 | 5,203.77 | 5,129.24 | 5,159.02 | 00:00:00 | | 2002-01-29 | 0 | 5,165.06 | 5,205.63 | 5,073.07 | 5,084.52 | 00:00:00 | | 2002-01-30 | 0 | 5,065.62 | 5,066.42 | 4,980.70 | 5,052.20 | 00:00:00 | | 2002-01-31 | 0 | 5,068.89 | 5,119.51 | 5,054.42 | 5,107.61 | 00:00:00 | | 2002-02-01 | 0 | 5,109.48 | 5,165.97 | 5,082.43 | 5,097.06 | 00:00:00 | | 2002-02-04 | 0 | 5,088.83 | 5,093.49 | 4,984.48 | 4,984.48 | 00:00:00 | | 2002-02-05 | 0 | 4,981.47 | 4,981.47 | 4,869.81 | 4,936.75 | 00:00:00 | | 2002-02-06 | 0 | 4,937.19 | 4,946.08 | 4,778.36 | 4,804.41 | 00:00:00 | | 2002-02-07 | 0 | 4,798.03 | 4,873.59 | 4,730.70 | 4,862.62 | 00:00:00 | | 2002-02-08 | 0 | 4,850.39 | 4,896.55 | 4,806.78 | 4,835.95 | 00:00:00 | | 2002-02-11 | 0 | 4,845.24 | 4,945.37 | 4,845.24 | 4,940.00 | 00:00:00 | | 2002-02-12 | 0 | 4,945.75 | 4,975.57 | 4,858.81 | 4,884.78 | 00:00:00 | | 2002-02-13 | 0 | 4,891.01 | 4,945.87 | 4,834.15 | 4,935.35 | 00:00:00 | | 2002-02-14 | 0 | 4,945.23 | 4,992.60 | 4,916.55 | 4,973.77 | 00:00:00 | | 2002-02-15 | 0 | 4,967.51 | 4,969.86 | 4,856.17 | 4,862.60 | 00:00:00 | | 2002-02-18 | 0 | 4,865.83 | 4,894.49 | 4,840.88 | 4,871.76 | 00:00:00 | | 2002-02-19 | 0 | 4,855.70 | 4,855.70 | 4,757.73 | 4,764.05 | 00:00:00 | | 2002-02-20 | 0 | 4,765.90 | 4,803.30 | 4,706.01 | 4,780.24 | 00:00:00 | | 2002-02-21 | 0 | 4,797.93 | 4,868.13 | 4,788.40 | 4,850.73 | 00:00:00 | | 2002-02-22 | 0 | 4,846.67 | 4,846.67 | 4,730.15 | 4,745.58 | 00:00:00 | | 2002-02-25 | 0 | 4,758.83 | 4,867.09 | 4,731.41 | 4,863.54 | 00:00:00 | | 2002-02-26 | 0 | 4,863.34 | 4,937.02 | 4,860.27 | 4,897.75 | 00:00:00 | | 2002-02-27 | 0 | 4,913.00 | 5,003.68 | 4,913.00 | 4,960.22 | 00:00:00 | | 2002-02-28 | 0 | 4,945.14 | 5,072.43 | 4,926.62 | 5,039.08 | 00:00:00 | | 2002-03-01 | 0 | 5,025.96 | 5,116.14 | 5,003.06 | 5,097.41 | 00:00:00 | | 2002-03-04 | 0 | 5,107.87 | 5,265.35 | 5,107.87 | 5,245.84 | 00:00:00 | | 2002-03-05 | 0 | 5,245.71 | 5,284.39 | 5,208.86 | 5,228.67 | 00:00:00 | | 2002-03-06 | 0 | 5,223.85 | 5,296.95 | 5,197.32 | 5,285.26 | 00:00:00 | | 2002-03-07 | 0 | 5,293.48 | 5,370.45 | 5,267.79 | 5,289.43 | 00:00:00 | | 2002-03-08 | 0 | 5,293.18 | 5,376.23 | 5,288.87 | 5,359.55 | 00:00:00 | | 2002-03-11 | 0 | 5,360.04 | 5,401.06 | 5,298.48 | 5,340.67 | 00:00:00 | | 2002-03-12 | 0 | 5,338.74 | 5,338.74 | 5,245.18 | 5,275.81 | 00:00:00 | | 2002-03-13 | 0 | 5,276.78 | 5,335.27 | 5,238.80 | 5,245.99 | 00:00:00 | | 2002-03-14 | 0 | 5,245.80 | 5,293.48 | 5,233.66 | 5,276.87 | 00:00:00 | | 2002-03-15 | 0 | 5,270.86 | 5,403.28 | 5,253.16 | 5,401.11 | 00:00:00 | | 2002-03-18 | 0 | 5,399.15 | 5,465.29 | 5,392.13 | 5,426.04 | 00:00:00 | | 2002-03-19 | 0 | 5,430.71 | 5,467.31 | 5,413.06 | 5,462.55 | 00:00:00 | | 2002-03-20 | 0 | 5,453.95 | 5,453.95 | 5,355.32 | 5,364.70 | 00:00:00 | | 2002-03-21 | 0 | 5,357.23 | 5,387.87 | 5,312.03 | 5,348.68 | 00:00:00 | | 2002-03-22 | 0 | 5,348.33 | 5,401.82 | 5,331.00 | 5,366.13 | 00:00:00 | | 2002-03-25 | 0 | 5,361.20 | 5,400.43 | 5,306.44 | 5,317.38 | 00:00:00 | | 2002-03-26 | 0 | 5,314.02 | 5,398.80 | 5,289.93 | 5,390.59 | 00:00:00 | | 2002-03-27 | 0 | 5,384.68 | 5,388.68 | 5,332.84 | 5,348.00 | 00:00:00 | | 2002-03-28 | 0 | 5,350.26 | 5,424.52 | 5,350.26 | 5,397.29 | 00:00:00 | | 2002-04-02 | 0 | 5,379.64 | 5,379.64 | 5,289.80 | 5,311.08 | 00:00:00 | | 2002-04-03 | 0 | 5,293.37 | 5,322.55 | 5,266.06 | 5,281.84 | 00:00:00 | | 2002-04-04 | 0 | 5,284.20 | 5,290.12 | 5,211.74 | 5,254.95 | 00:00:00 | | 2002-04-05 | 0 | 5,250.48 | 5,293.28 | 5,235.10 | 5,260.53 | 00:00:00 | | 2002-04-08 | 0 | 5,261.37 | 5,261.37 | 5,128.02 | 5,180.33 | 00:00:00 | | 2002-04-09 | 0 | 5,194.09 | 5,228.22 | 5,166.24 | 5,170.25 | 00:00:00 | | 2002-04-10 | 0 | 5,169.99 | 5,274.28 | 5,139.01 | 5,265.36 | 00:00:00 | | 2002-04-11 | 0 | 5,270.35 | 5,290.87 | 5,162.07 | 5,162.96 | 00:00:00 | | 2002-04-12 | 0 | 5,165.31 | 5,211.82 | 5,148.85 | 5,189.65 | 00:00:00 | | 2002-04-15 | 0 | 5,194.94 | 5,244.20 | 5,167.19 | 5,244.20 | 00:00:00 | | 2002-04-16 | 0 | 5,250.19 | 5,343.88 | 5,246.98 | 5,343.88 | 00:00:00 | | 2002-04-17 | 0 | 5,357.91 | 5,378.27 | 5,311.23 | 5,318.55 | 00:00:00 | | 2002-04-18 | 0 | 5,316.53 | 5,372.46 | 5,194.18 | 5,262.88 | 00:00:00 | | 2002-04-19 | 0 | 5,263.48 | 5,288.84 | 5,222.22 | 5,284.55 | 00:00:00 | | 2002-04-22 | 0 | 5,285.42 | 5,285.42 | 5,173.68 | 5,205.48 | 00:00:00 | | 2002-04-23 | 0 | 5,211.73 | 5,246.18 | 5,147.87 | 5,192.10 | 00:00:00 | | 2002-04-24 | 0 | 5,187.13 | 5,220.58 | 5,144.19 | 5,160.14 | 00:00:00 | | 2002-04-25 | 0 | 5,158.66 | 5,166.98 | 5,012.86 | 5,054.41 | 00:00:00 | | 2002-04-26 | 0 | 5,064.79 | 5,097.85 | 4,984.62 | 5,000.38 | 00:00:00 | | 2002-04-29 | 0 | 4,994.20 | 5,008.04 | 4,945.42 | 5,008.04 | 00:00:00 | | 2002-04-30 | 0 | 5,007.24 | 5,041.20 | 4,929.35 | 5,041.20 | 00:00:00 | | 2002-05-02 | 0 | 5,043.01 | 5,066.97 | 4,952.16 | 4,964.56 | 00:00:00 | | 2002-05-03 | 0 | 4,958.78 | 5,021.74 | 4,872.19 | 4,882.77 | 00:00:00 | | 2002-05-06 | 0 | 4,884.03 | 4,926.78 | 4,876.58 | 4,880.67 | 00:00:00 | | 2002-05-07 | 0 | 4,875.35 | 4,892.43 | 4,773.49 | 4,872.41 | 00:00:00 | | 2002-05-08 | 0 | 4,878.74 | 5,028.59 | 4,878.74 | 5,028.59 | 00:00:00 | | 2002-05-09 | 0 | 5,023.98 | 5,026.09 | 4,952.41 | 4,966.48 | 00:00:00 | | 2002-05-10 | 0 | 4,961.03 | 4,964.14 | 4,849.09 | 4,871.70 | 00:00:00 | | 2002-05-13 | 0 | 4,861.15 | 4,988.40 | 4,832.86 | 4,975.48 | 00:00:00 | | 2002-05-14 | 0 | 4,981.88 | 5,068.42 | 4,956.01 | 5,049.08 | 00:00:00 | | 2002-05-15 | 0 | 5,062.10 | 5,085.21 | 5,001.42 | 5,072.39 | 00:00:00 | | 2002-05-16 | 0 | 5,066.83 | 5,101.12 | 5,032.08 | 5,047.45 | 00:00:00 | | 2002-05-17 | 0 | 5,057.96 | 5,126.33 | 5,021.91 | 5,036.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
