|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-01 | 0 | 3,152.19 | 3,174.01 | 3,056.22 | 3,165.16 | 00:00:00 | | 2002-11-04 | 0 | 3,167.49 | 3,330.94 | 3,167.49 | 3,327.94 | 00:00:00 | | 2002-11-05 | 0 | 3,318.17 | 3,395.53 | 3,268.13 | 3,351.32 | 00:00:00 | | 2002-11-06 | 0 | 3,356.06 | 3,443.49 | 3,280.90 | 3,298.84 | 00:00:00 | | 2002-11-07 | 0 | 3,298.51 | 3,334.51 | 3,130.44 | 3,155.66 | 00:00:00 | | 2002-11-08 | 0 | 3,157.91 | 3,174.39 | 3,072.81 | 3,079.10 | 00:00:00 | | 2002-11-11 | 0 | 3,076.25 | 3,076.25 | 3,005.43 | 3,042.06 | 00:00:00 | | 2002-11-12 | 0 | 3,040.14 | 3,129.66 | 3,024.97 | 3,115.88 | 00:00:00 | | 2002-11-13 | 0 | 3,096.70 | 3,121.32 | 2,987.85 | 3,066.42 | 00:00:00 | | 2002-11-14 | 0 | 3,063.30 | 3,191.67 | 3,035.72 | 3,188.39 | 00:00:00 | | 2002-11-15 | 0 | 3,195.99 | 3,232.07 | 3,151.61 | 3,191.76 | 00:00:00 | | 2002-11-18 | 0 | 3,195.97 | 3,262.08 | 3,185.06 | 3,218.36 | 00:00:00 | | 2002-11-19 | 0 | 3,205.76 | 3,221.98 | 3,144.78 | 3,206.93 | 00:00:00 | | 2002-11-20 | 0 | 3,210.22 | 3,224.78 | 3,117.02 | 3,212.99 | 00:00:00 | | 2002-11-21 | 0 | 3,216.54 | 3,304.83 | 3,216.54 | 3,304.63 | 00:00:00 | | 2002-11-22 | 0 | 3,302.68 | 3,337.34 | 3,278.00 | 3,320.88 | 00:00:00 | | 2002-11-25 | 0 | 3,322.78 | 3,365.59 | 3,278.59 | 3,299.24 | 00:00:00 | | 2002-11-26 | 0 | 3,299.61 | 3,333.53 | 3,183.30 | 3,191.63 | 00:00:00 | | 2002-11-27 | 0 | 3,184.47 | 3,346.14 | 3,148.94 | 3,346.14 | 00:00:00 | | 2002-11-28 | 0 | 3,342.58 | 3,376.99 | 3,305.44 | 3,360.76 | 00:00:00 | | 2002-11-29 | 0 | 3,361.06 | 3,403.40 | 3,320.32 | 3,320.32 | 00:00:00 | | 2002-12-02 | 0 | 3,332.73 | 3,476.83 | 3,332.73 | 3,380.20 | 00:00:00 | | 2002-12-03 | 0 | 3,389.13 | 3,410.95 | 3,278.63 | 3,280.49 | 00:00:00 | | 2002-12-04 | 0 | 3,275.80 | 3,331.14 | 3,235.58 | 3,320.75 | 00:00:00 | | 2002-12-05 | 0 | 3,327.75 | 3,386.27 | 3,189.12 | 3,224.74 | 00:00:00 | | 2002-12-06 | 0 | 3,221.68 | 3,245.76 | 3,108.76 | 3,207.53 | 00:00:00 | | 2002-12-09 | 0 | 3,206.36 | 3,223.42 | 3,065.57 | 3,065.57 | 00:00:00 | | 2002-12-10 | 0 | 3,062.87 | 3,173.96 | 3,062.87 | 3,167.99 | 00:00:00 | | 2002-12-11 | 0 | 3,166.46 | 3,212.62 | 3,134.37 | 3,196.05 | 00:00:00 | | 2002-12-12 | 0 | 3,193.59 | 3,208.59 | 3,098.26 | 3,111.88 | 00:00:00 | | 2002-12-13 | 0 | 3,110.79 | 3,122.53 | 3,034.12 | 3,077.06 | 00:00:00 | | 2002-12-16 | 0 | 3,074.51 | 3,205.29 | 3,029.74 | 3,205.29 | 00:00:00 | | 2002-12-17 | 0 | 3,209.65 | 3,222.40 | 3,136.09 | 3,139.97 | 00:00:00 | | 2002-12-18 | 0 | 3,136.04 | 3,136.04 | 3,022.69 | 3,022.69 | 00:00:00 | | 2002-12-19 | 0 | 3,031.98 | 3,099.32 | 2,925.87 | 2,961.41 | 00:00:00 | | 2002-12-20 | 0 | 2,970.28 | 3,039.12 | 2,948.56 | 3,024.22 | 00:00:00 | | 2002-12-23 | 0 | 3,022.31 | 3,048.29 | 2,961.78 | 3,000.84 | 00:00:00 | | 2002-12-27 | 0 | 2,996.67 | 2,996.67 | 2,840.00 | 2,840.00 | 00:00:00 | | 2002-12-30 | 0 | 2,838.87 | 2,900.95 | 2,836.01 | 2,892.63 | 00:00:00 | | 2003-01-02 | 0 | 2,898.68 | 3,105.04 | 2,898.68 | 3,105.04 | 00:00:00 | | 2003-01-03 | 0 | 3,098.89 | 3,124.86 | 3,070.03 | 3,092.94 | 00:00:00 | | 2003-01-06 | 0 | 3,101.17 | 3,157.25 | 3,033.77 | 3,157.25 | 00:00:00 | | 2003-01-07 | 0 | 3,156.56 | 3,156.56 | 3,069.11 | 3,112.77 | 00:00:00 | | 2003-01-08 | 0 | 3,108.02 | 3,108.02 | 2,993.00 | 2,993.00 | 00:00:00 | | 2003-01-09 | 0 | 3,000.24 | 3,043.64 | 2,932.93 | 3,037.68 | 00:00:00 | | 2003-01-10 | 0 | 3,037.80 | 3,093.78 | 2,986.75 | 3,037.33 | 00:00:00 | | 2003-01-13 | 0 | 3,039.91 | 3,127.12 | 3,039.91 | 3,060.65 | 00:00:00 | | 2003-01-14 | 0 | 3,063.49 | 3,141.33 | 3,055.29 | 3,098.72 | 00:00:00 | | 2003-01-15 | 0 | 3,107.61 | 3,145.66 | 3,036.94 | 3,049.40 | 00:00:00 | | 2003-01-16 | 0 | 3,047.24 | 3,080.27 | 3,023.32 | 3,054.11 | 00:00:00 | | 2003-01-17 | 0 | 3,047.11 | 3,047.11 | 2,918.26 | 2,918.82 | 00:00:00 | | 2003-01-20 | 0 | 2,927.58 | 2,966.78 | 2,892.93 | 2,893.55 | 00:00:00 | | 2003-01-21 | 0 | 2,900.88 | 2,955.75 | 2,860.34 | 2,870.57 | 00:00:00 | | 2003-01-22 | 0 | 2,866.35 | 2,897.48 | 2,765.56 | 2,803.25 | 00:00:00 | | 2003-01-23 | 0 | 2,804.13 | 2,862.59 | 2,776.72 | 2,811.22 | 00:00:00 | | 2003-01-24 | 0 | 2,813.13 | 2,827.43 | 2,714.89 | 2,717.82 | 00:00:00 | | 2003-01-27 | 0 | 2,716.42 | 2,728.28 | 2,615.67 | 2,643.80 | 00:00:00 | | 2003-01-28 | 0 | 2,649.96 | 2,705.22 | 2,616.04 | 2,671.36 | 00:00:00 | | 2003-01-29 | 0 | 2,667.69 | 2,743.10 | 2,563.92 | 2,706.57 | 00:00:00 | | 2003-01-30 | 0 | 2,711.84 | 2,742.92 | 2,665.52 | 2,693.78 | 00:00:00 | | 2003-01-31 | 0 | 2,687.72 | 2,753.26 | 2,622.41 | 2,747.83 | 00:00:00 | | 2003-02-03 | 0 | 2,750.40 | 2,802.93 | 2,735.58 | 2,751.99 | 00:00:00 | | 2003-02-04 | 0 | 2,750.04 | 2,750.04 | 2,618.14 | 2,632.98 | 00:00:00 | | 2003-02-05 | 0 | 2,626.85 | 2,738.11 | 2,584.88 | 2,725.88 | 00:00:00 | | 2003-02-06 | 0 | 2,714.12 | 2,720.18 | 2,617.66 | 2,649.00 | 00:00:00 | | 2003-02-07 | 0 | 2,649.02 | 2,671.70 | 2,561.73 | 2,569.34 | 00:00:00 | | 2003-02-10 | 0 | 2,573.26 | 2,593.00 | 2,528.90 | 2,586.09 | 00:00:00 | | 2003-02-11 | 0 | 2,593.15 | 2,664.16 | 2,584.68 | 2,627.00 | 00:00:00 | | 2003-02-12 | 0 | 2,621.45 | 2,621.45 | 2,565.02 | 2,571.25 | 00:00:00 | | 2003-02-13 | 0 | 2,566.95 | 2,599.44 | 2,535.04 | 2,555.27 | 00:00:00 | | 2003-02-14 | 0 | 2,558.25 | 2,711.59 | 2,558.25 | 2,674.46 | 00:00:00 | | 2003-02-17 | 0 | 2,683.48 | 2,722.30 | 2,679.95 | 2,708.97 | 00:00:00 | | 2003-02-18 | 0 | 2,707.57 | 2,750.08 | 2,673.91 | 2,740.14 | 00:00:00 | | 2003-02-19 | 0 | 2,734.81 | 2,734.81 | 2,616.91 | 2,624.65 | 00:00:00 | | 2003-02-20 | 0 | 2,631.48 | 2,669.49 | 2,575.95 | 2,591.26 | 00:00:00 | | 2003-02-21 | 0 | 2,591.68 | 2,648.87 | 2,565.14 | 2,648.87 | 00:00:00 | | 2003-02-24 | 0 | 2,648.49 | 2,648.55 | 2,571.35 | 2,571.35 | 00:00:00 | | 2003-02-25 | 0 | 2,563.37 | 2,563.37 | 2,448.98 | 2,485.50 | 00:00:00 | | 2003-02-26 | 0 | 2,488.92 | 2,518.85 | 2,433.15 | 2,450.20 | 00:00:00 | | 2003-02-27 | 0 | 2,453.34 | 2,513.41 | 2,435.64 | 2,513.22 | 00:00:00 | | 2003-02-28 | 0 | 2,508.89 | 2,581.48 | 2,480.72 | 2,547.05 | 00:00:00 | | 2003-03-03 | 0 | 2,553.74 | 2,600.76 | 2,535.30 | 2,549.65 | 00:00:00 | | 2003-03-04 | 0 | 2,541.81 | 2,541.81 | 2,477.06 | 2,501.03 | 00:00:00 | | 2003-03-05 | 0 | 2,495.46 | 2,540.06 | 2,456.40 | 2,498.02 | 00:00:00 | | 2003-03-06 | 0 | 2,500.64 | 2,531.63 | 2,433.32 | 2,437.51 | 00:00:00 | | 2003-03-07 | 0 | 2,433.72 | 2,467.57 | 2,393.59 | 2,431.66 | 00:00:00 | | 2003-03-10 | 0 | 2,437.32 | 2,447.98 | 2,328.81 | 2,329.04 | 00:00:00 | | 2003-03-11 | 0 | 2,324.01 | 2,348.08 | 2,258.57 | 2,305.30 | 00:00:00 | | 2003-03-12 | 0 | 2,300.11 | 2,319.65 | 2,188.75 | 2,202.96 | 00:00:00 | | 2003-03-13 | 0 | 2,203.97 | 2,354.31 | 2,203.97 | 2,354.31 | 00:00:00 | | 2003-03-14 | 0 | 2,356.36 | 2,482.14 | 2,356.36 | 2,403.19 | 00:00:00 | | 2003-03-17 | 0 | 2,398.11 | 2,520.54 | 2,327.87 | 2,487.12 | 00:00:00 | | 2003-03-18 | 0 | 2,490.78 | 2,624.98 | 2,490.78 | 2,584.61 | 00:00:00 | | 2003-03-19 | 0 | 2,576.96 | 2,675.02 | 2,524.52 | 2,615.22 | 00:00:00 | | 2003-03-20 | 0 | 2,607.76 | 2,657.50 | 2,551.91 | 2,604.85 | 00:00:00 | | 2003-03-21 | 0 | 2,607.70 | 2,731.57 | 2,603.85 | 2,715.06 | 00:00:00 | | 2003-03-24 | 0 | 2,712.62 | 2,712.62 | 2,548.37 | 2,548.37 | 00:00:00 | | 2003-03-25 | 0 | 2,541.79 | 2,636.72 | 2,481.71 | 2,636.10 | 00:00:00 | | 2003-03-26 | 0 | 2,634.89 | 2,680.53 | 2,579.33 | 2,579.33 | 00:00:00 | | 2003-03-27 | 0 | 2,583.27 | 2,589.68 | 2,511.96 | 2,584.05 | 00:00:00 | | 2003-03-28 | 0 | 2,580.96 | 2,581.65 | 2,498.29 | 2,520.84 | 00:00:00 | | 2003-03-31 | 0 | 2,511.99 | 2,511.99 | 2,396.60 | 2,423.87 | 00:00:00 | | 2003-04-01 | 0 | 2,426.24 | 2,473.94 | 2,395.72 | 2,450.19 | 00:00:00 | | 2003-04-02 | 0 | 2,462.21 | 2,589.35 | 2,462.21 | 2,589.35 | 00:00:00 | | 2003-04-03 | 0 | 2,582.95 | 2,644.96 | 2,557.19 | 2,569.81 | 00:00:00 | | 2003-04-04 | 0 | 2,573.16 | 2,656.25 | 2,553.67 | 2,654.07 | 00:00:00 | | 2003-04-07 | 0 | 2,654.76 | 2,814.39 | 2,654.44 | 2,808.94 | 00:00:00 | | 2003-04-08 | 0 | 2,798.74 | 2,809.17 | 2,740.61 | 2,767.79 | 00:00:00 | | 2003-04-09 | 0 | 2,756.62 | 2,824.99 | 2,696.32 | 2,734.10 | 00:00:00 | | 2003-04-10 | 0 | 2,730.97 | 2,763.65 | 2,685.80 | 2,697.10 | 00:00:00 | | 2003-04-11 | 0 | 2,700.61 | 2,797.42 | 2,700.61 | 2,733.95 | 00:00:00 | | 2003-04-14 | 0 | 2,741.66 | 2,787.38 | 2,700.33 | 2,776.78 | 00:00:00 | | 2003-04-15 | 0 | 2,792.06 | 2,867.64 | 2,792.06 | 2,834.12 | 00:00:00 | | 2003-04-16 | 0 | 2,843.33 | 2,915.69 | 2,824.68 | 2,824.68 | 00:00:00 | | 2003-04-17 | 0 | 2,820.35 | 2,899.98 | 2,801.17 | 2,899.78 | 00:00:00 | | 2003-04-22 | 0 | 2,898.36 | 2,965.21 | 2,843.80 | 2,960.96 | 00:00:00 | | 2003-04-23 | 0 | 2,968.80 | 3,000.76 | 2,932.73 | 2,974.40 | 00:00:00 | | 2003-04-24 | 0 | 2,967.62 | 2,969.95 | 2,881.04 | 2,891.62 | 00:00:00 | | 2003-04-25 | 0 | 2,892.46 | 2,909.14 | 2,828.84 | 2,838.23 | 00:00:00 | | 2003-04-28 | 0 | 2,834.46 | 2,953.92 | 2,821.35 | 2,953.92 | 00:00:00 | | 2003-04-29 | 0 | 2,958.12 | 3,004.79 | 2,908.96 | 2,908.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
