|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-17 | 0 | 5,057.96 | 5,126.33 | 5,021.91 | 5,036.41 | 00:00:00 | | 2002-05-20 | 0 | 5,046.17 | 5,059.42 | 4,984.54 | 4,998.99 | 00:00:00 | | 2002-05-21 | 0 | 4,993.43 | 5,057.82 | 4,948.05 | 4,984.61 | 00:00:00 | | 2002-05-22 | 0 | 4,971.31 | 4,996.57 | 4,889.33 | 4,919.50 | 00:00:00 | | 2002-05-23 | 0 | 4,925.05 | 4,952.14 | 4,859.54 | 4,879.50 | 00:00:00 | | 2002-05-24 | 0 | 4,890.46 | 4,937.48 | 4,880.55 | 4,899.13 | 00:00:00 | | 2002-05-27 | 0 | 4,896.84 | 4,972.21 | 4,896.84 | 4,961.54 | 00:00:00 | | 2002-05-28 | 0 | 4,969.35 | 5,016.11 | 4,892.75 | 4,918.58 | 00:00:00 | | 2002-05-29 | 0 | 4,914.54 | 4,914.54 | 4,855.25 | 4,881.80 | 00:00:00 | | 2002-05-30 | 0 | 4,873.60 | 4,873.60 | 4,741.95 | 4,761.96 | 00:00:00 | | 2002-05-31 | 0 | 4,765.92 | 4,859.01 | 4,765.92 | 4,818.30 | 00:00:00 | | 2002-06-03 | 0 | 4,818.07 | 4,850.38 | 4,725.88 | 4,747.95 | 00:00:00 | | 2002-06-04 | 0 | 4,731.24 | 4,731.24 | 4,580.92 | 4,625.79 | 00:00:00 | | 2002-06-05 | 0 | 4,632.49 | 4,685.07 | 4,602.15 | 4,624.31 | 00:00:00 | | 2002-06-06 | 0 | 4,634.22 | 4,716.35 | 4,617.43 | 4,657.52 | 00:00:00 | | 2002-06-07 | 0 | 4,630.43 | 4,630.43 | 4,513.00 | 4,610.18 | 00:00:00 | | 2002-06-10 | 0 | 4,617.19 | 4,659.22 | 4,544.77 | 4,589.26 | 00:00:00 | | 2002-06-11 | 0 | 4,587.10 | 4,686.13 | 4,555.17 | 4,606.09 | 00:00:00 | | 2002-06-12 | 0 | 4,599.06 | 4,599.06 | 4,480.99 | 4,510.19 | 00:00:00 | | 2002-06-13 | 0 | 4,517.44 | 4,584.57 | 4,441.65 | 4,470.14 | 00:00:00 | | 2002-06-14 | 0 | 4,464.93 | 4,464.93 | 4,252.86 | 4,303.85 | 00:00:00 | | 2002-06-17 | 0 | 4,317.84 | 4,483.29 | 4,317.84 | 4,475.10 | 00:00:00 | | 2002-06-18 | 0 | 4,481.02 | 4,503.80 | 4,398.73 | 4,433.85 | 00:00:00 | | 2002-06-19 | 0 | 4,423.83 | 4,423.83 | 4,321.90 | 4,354.82 | 00:00:00 | | 2002-06-20 | 0 | 4,352.31 | 4,371.00 | 4,199.85 | 4,245.68 | 00:00:00 | | 2002-06-21 | 0 | 4,244.24 | 4,312.12 | 4,153.31 | 4,232.40 | 00:00:00 | | 2002-06-24 | 0 | 4,233.87 | 4,297.98 | 4,045.52 | 4,127.21 | 00:00:00 | | 2002-06-25 | 0 | 4,129.46 | 4,260.09 | 4,129.46 | 4,202.97 | 00:00:00 | | 2002-06-26 | 0 | 4,187.12 | 4,187.12 | 3,946.70 | 4,099.05 | 00:00:00 | | 2002-06-27 | 0 | 4,103.62 | 4,259.43 | 4,103.62 | 4,259.43 | 00:00:00 | | 2002-06-28 | 0 | 4,275.29 | 4,388.27 | 4,275.29 | 4,382.56 | 00:00:00 | | 2002-07-01 | 0 | 4,377.10 | 4,443.69 | 4,318.23 | 4,366.81 | 00:00:00 | | 2002-07-02 | 0 | 4,359.17 | 4,359.17 | 4,163.80 | 4,195.95 | 00:00:00 | | 2002-07-03 | 0 | 4,202.29 | 4,252.49 | 4,101.58 | 4,138.15 | 00:00:00 | | 2002-07-04 | 0 | 4,140.43 | 4,258.62 | 4,140.43 | 4,258.62 | 00:00:00 | | 2002-07-05 | 0 | 4,268.23 | 4,483.03 | 4,268.23 | 4,483.03 | 00:00:00 | | 2002-07-08 | 0 | 4,475.89 | 4,476.15 | 4,393.28 | 4,442.33 | 00:00:00 | | 2002-07-09 | 0 | 4,445.93 | 4,480.49 | 4,341.85 | 4,369.76 | 00:00:00 | | 2002-07-10 | 0 | 4,352.77 | 4,354.23 | 4,188.64 | 4,190.22 | 00:00:00 | | 2002-07-11 | 0 | 4,179.79 | 4,179.79 | 4,039.23 | 4,118.50 | 00:00:00 | | 2002-07-12 | 0 | 4,121.02 | 4,249.77 | 4,075.25 | 4,130.80 | 00:00:00 | | 2002-07-15 | 0 | 4,124.53 | 4,142.65 | 3,912.51 | 3,912.51 | 00:00:00 | | 2002-07-16 | 0 | 3,913.12 | 4,052.06 | 3,825.54 | 3,977.75 | 00:00:00 | | 2002-07-17 | 0 | 3,978.97 | 4,105.69 | 3,899.51 | 4,092.82 | 00:00:00 | | 2002-07-18 | 0 | 4,095.44 | 4,152.45 | 4,031.91 | 4,100.75 | 00:00:00 | | 2002-07-19 | 0 | 4,092.96 | 4,092.96 | 3,875.84 | 3,891.88 | 00:00:00 | | 2002-07-22 | 0 | 3,888.11 | 3,888.11 | 3,638.51 | 3,691.43 | 00:00:00 | | 2002-07-23 | 0 | 3,711.30 | 3,810.51 | 3,512.46 | 3,515.83 | 00:00:00 | | 2002-07-24 | 0 | 3,515.57 | 3,641.07 | 3,265.96 | 3,632.66 | 00:00:00 | | 2002-07-25 | 0 | 3,632.90 | 3,726.58 | 3,472.84 | 3,520.46 | 00:00:00 | | 2002-07-26 | 0 | 3,526.29 | 3,581.99 | 3,368.29 | 3,579.00 | 00:00:00 | | 2002-07-29 | 0 | 3,584.51 | 3,859.78 | 3,584.51 | 3,859.78 | 00:00:00 | | 2002-07-30 | 0 | 3,852.93 | 3,878.94 | 3,741.79 | 3,878.94 | 00:00:00 | | 2002-07-31 | 0 | 3,876.80 | 3,945.38 | 3,700.14 | 3,700.14 | 00:00:00 | | 2002-08-01 | 0 | 3,699.31 | 3,806.97 | 3,545.28 | 3,606.45 | 00:00:00 | | 2002-08-02 | 0 | 3,601.71 | 3,624.23 | 3,496.49 | 3,532.49 | 00:00:00 | | 2002-08-05 | 0 | 3,533.30 | 3,536.05 | 3,327.96 | 3,332.65 | 00:00:00 | | 2002-08-06 | 0 | 3,319.77 | 3,601.57 | 3,235.38 | 3,568.64 | 00:00:00 | | 2002-08-07 | 0 | 3,570.11 | 3,632.47 | 3,440.57 | 3,465.54 | 00:00:00 | | 2002-08-08 | 0 | 3,473.48 | 3,679.26 | 3,473.48 | 3,679.26 | 00:00:00 | | 2002-08-09 | 0 | 3,682.74 | 3,760.86 | 3,607.53 | 3,760.86 | 00:00:00 | | 2002-08-12 | 0 | 3,750.26 | 3,750.26 | 3,639.46 | 3,647.13 | 00:00:00 | | 2002-08-13 | 0 | 3,660.40 | 3,703.55 | 3,553.12 | 3,683.21 | 00:00:00 | | 2002-08-14 | 0 | 3,677.54 | 3,677.54 | 3,542.06 | 3,589.92 | 00:00:00 | | 2002-08-15 | 0 | 3,591.48 | 3,722.93 | 3,591.48 | 3,665.74 | 00:00:00 | | 2002-08-16 | 0 | 3,665.67 | 3,703.87 | 3,576.01 | 3,684.69 | 00:00:00 | | 2002-08-19 | 0 | 3,681.67 | 3,846.72 | 3,628.46 | 3,837.67 | 00:00:00 | | 2002-08-20 | 0 | 3,842.41 | 3,868.86 | 3,765.08 | 3,768.51 | 00:00:00 | | 2002-08-21 | 0 | 3,770.75 | 3,903.75 | 3,770.75 | 3,868.17 | 00:00:00 | | 2002-08-22 | 0 | 3,873.55 | 3,930.96 | 3,855.94 | 3,906.55 | 00:00:00 | | 2002-08-23 | 0 | 3,911.22 | 3,924.30 | 3,815.28 | 3,828.26 | 00:00:00 | | 2002-08-26 | 0 | 3,830.08 | 3,899.60 | 3,749.93 | 3,783.84 | 00:00:00 | | 2002-08-27 | 0 | 3,791.43 | 3,900.11 | 3,770.66 | 3,851.34 | 00:00:00 | | 2002-08-28 | 0 | 3,836.08 | 3,836.08 | 3,682.31 | 3,682.84 | 00:00:00 | | 2002-08-29 | 0 | 3,681.29 | 3,697.54 | 3,580.91 | 3,660.95 | 00:00:00 | | 2002-08-30 | 0 | 3,658.67 | 3,720.50 | 3,603.04 | 3,712.94 | 00:00:00 | | 2002-09-02 | 0 | 3,698.69 | 3,698.69 | 3,602.37 | 3,609.41 | 00:00:00 | | 2002-09-03 | 0 | 3,609.03 | 3,609.03 | 3,398.99 | 3,398.99 | 00:00:00 | | 2002-09-04 | 0 | 3,396.80 | 3,463.05 | 3,348.63 | 3,425.90 | 00:00:00 | | 2002-09-05 | 0 | 3,429.48 | 3,466.68 | 3,301.81 | 3,354.71 | 00:00:00 | | 2002-09-06 | 0 | 3,361.67 | 3,486.51 | 3,352.10 | 3,485.68 | 00:00:00 | | 2002-09-09 | 0 | 3,480.57 | 3,480.57 | 3,383.68 | 3,429.22 | 00:00:00 | | 2002-09-10 | 0 | 3,437.11 | 3,515.52 | 3,437.11 | 3,494.69 | 00:00:00 | | 2002-09-11 | 0 | 3,507.50 | 3,615.59 | 3,467.22 | 3,584.69 | 00:00:00 | | 2002-09-12 | 0 | 3,573.22 | 3,573.22 | 3,421.87 | 3,421.87 | 00:00:00 | | 2002-09-13 | 0 | 3,406.58 | 3,406.58 | 3,275.28 | 3,361.28 | 00:00:00 | | 2002-09-16 | 0 | 3,359.33 | 3,378.11 | 3,288.22 | 3,319.05 | 00:00:00 | | 2002-09-17 | 0 | 3,321.76 | 3,445.59 | 3,243.81 | 3,289.13 | 00:00:00 | | 2002-09-18 | 0 | 3,277.41 | 3,277.41 | 3,111.01 | 3,124.92 | 00:00:00 | | 2002-09-19 | 0 | 3,136.33 | 3,162.07 | 3,007.47 | 3,007.47 | 00:00:00 | | 2002-09-20 | 0 | 3,001.88 | 3,093.22 | 2,956.56 | 3,065.73 | 00:00:00 | | 2002-09-23 | 0 | 3,063.44 | 3,106.09 | 2,890.30 | 2,914.25 | 00:00:00 | | 2002-09-24 | 0 | 2,913.16 | 2,959.49 | 2,774.36 | 2,873.21 | 00:00:00 | | 2002-09-25 | 0 | 2,872.98 | 2,979.60 | 2,806.83 | 2,962.50 | 00:00:00 | | 2002-09-26 | 0 | 2,963.12 | 3,058.87 | 2,932.85 | 3,020.60 | 00:00:00 | | 2002-09-27 | 0 | 3,020.71 | 3,050.77 | 2,888.45 | 2,918.90 | 00:00:00 | | 2002-09-30 | 0 | 2,906.60 | 2,906.60 | 2,719.49 | 2,769.03 | 00:00:00 | | 2002-10-01 | 0 | 2,772.96 | 2,894.93 | 2,729.57 | 2,865.23 | 00:00:00 | | 2002-10-02 | 0 | 2,866.26 | 2,974.34 | 2,817.36 | 2,926.74 | 00:00:00 | | 2002-10-03 | 0 | 2,923.55 | 2,939.69 | 2,809.84 | 2,813.30 | 00:00:00 | | 2002-10-04 | 0 | 2,812.15 | 2,847.42 | 2,677.61 | 2,714.62 | 00:00:00 | | 2002-10-07 | 0 | 2,710.33 | 2,710.33 | 2,621.86 | 2,667.39 | 00:00:00 | | 2002-10-08 | 0 | 2,679.02 | 2,723.37 | 2,542.65 | 2,622.09 | 00:00:00 | | 2002-10-09 | 0 | 2,617.54 | 2,620.00 | 2,519.30 | 2,597.88 | 00:00:00 | | 2002-10-10 | 0 | 2,593.26 | 2,733.19 | 2,548.40 | 2,733.19 | 00:00:00 | | 2002-10-11 | 0 | 2,731.84 | 2,930.74 | 2,714.41 | 2,930.74 | 00:00:00 | | 2002-10-14 | 0 | 2,928.63 | 2,928.63 | 2,793.93 | 2,850.11 | 00:00:00 | | 2002-10-15 | 0 | 2,856.58 | 3,048.27 | 2,856.58 | 3,048.27 | 00:00:00 | | 2002-10-16 | 0 | 3,038.18 | 3,106.29 | 2,966.44 | 3,008.93 | 00:00:00 | | 2002-10-17 | 0 | 3,021.74 | 3,187.27 | 3,018.09 | 3,172.46 | 00:00:00 | | 2002-10-18 | 0 | 3,172.34 | 3,226.25 | 3,083.46 | 3,163.67 | 00:00:00 | | 2002-10-21 | 0 | 3,151.94 | 3,282.67 | 3,096.12 | 3,282.67 | 00:00:00 | | 2002-10-22 | 0 | 3,269.80 | 3,299.01 | 3,141.60 | 3,155.97 | 00:00:00 | | 2002-10-23 | 0 | 3,164.58 | 3,232.98 | 2,983.64 | 3,015.42 | 00:00:00 | | 2002-10-24 | 0 | 3,027.36 | 3,129.57 | 3,020.05 | 3,090.01 | 00:00:00 | | 2002-10-25 | 0 | 3,089.71 | 3,119.71 | 3,018.74 | 3,102.01 | 00:00:00 | | 2002-10-28 | 0 | 3,105.29 | 3,235.66 | 3,105.29 | 3,198.96 | 00:00:00 | | 2002-10-29 | 0 | 3,188.72 | 3,188.72 | 3,010.74 | 3,022.01 | 00:00:00 | | 2002-10-30 | 0 | 3,024.90 | 3,140.39 | 2,999.60 | 3,113.59 | 00:00:00 | | 2002-10-31 | 0 | 3,115.76 | 3,216.27 | 3,086.62 | 3,152.85 | 00:00:00 | | 2002-11-01 | 0 | 3,152.19 | 3,174.01 | 3,056.22 | 3,165.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
