|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-29 | 0 | 2,958.12 | 3,004.79 | 2,908.96 | 2,908.96 | 00:00:00 | | 2003-04-30 | 0 | 2,914.47 | 2,967.08 | 2,914.02 | 2,942.04 | 00:00:00 | | 2003-05-02 | 0 | 2,938.72 | 2,986.00 | 2,888.46 | 2,986.00 | 00:00:00 | | 2003-05-05 | 0 | 2,991.74 | 3,039.26 | 2,978.71 | 3,013.04 | 00:00:00 | | 2003-05-06 | 0 | 3,002.40 | 3,066.95 | 2,977.62 | 3,066.95 | 00:00:00 | | 2003-05-07 | 0 | 3,063.41 | 3,068.08 | 2,992.79 | 3,005.64 | 00:00:00 | | 2003-05-08 | 0 | 3,005.12 | 3,016.57 | 2,884.51 | 2,886.08 | 00:00:00 | | 2003-05-09 | 0 | 2,892.63 | 2,956.59 | 2,861.70 | 2,956.59 | 00:00:00 | | 2003-05-12 | 0 | 2,961.14 | 2,972.72 | 2,871.61 | 2,937.26 | 00:00:00 | | 2003-05-13 | 0 | 2,941.57 | 2,951.99 | 2,883.31 | 2,909.95 | 00:00:00 | | 2003-05-14 | 0 | 2,906.95 | 2,960.23 | 2,888.20 | 2,926.03 | 00:00:00 | | 2003-05-15 | 0 | 2,926.79 | 2,989.38 | 2,902.52 | 2,989.38 | 00:00:00 | | 2003-05-16 | 0 | 2,987.45 | 3,029.49 | 2,952.18 | 2,989.08 | 00:00:00 | | 2003-05-19 | 0 | 2,976.38 | 2,976.38 | 2,841.02 | 2,850.68 | 00:00:00 | | 2003-05-20 | 0 | 2,848.19 | 2,875.40 | 2,820.41 | 2,838.93 | 00:00:00 | | 2003-05-21 | 0 | 2,841.33 | 2,853.04 | 2,773.77 | 2,827.25 | 00:00:00 | | 2003-05-22 | 0 | 2,826.47 | 2,865.21 | 2,817.63 | 2,865.21 | 00:00:00 | | 2003-05-23 | 0 | 2,867.10 | 2,886.07 | 2,804.13 | 2,822.83 | 00:00:00 | | 2003-05-26 | 0 | 2,821.54 | 2,855.28 | 2,812.40 | 2,828.28 | 00:00:00 | | 2003-05-27 | 0 | 2,827.66 | 2,875.14 | 2,769.45 | 2,873.60 | 00:00:00 | | 2003-05-28 | 0 | 2,885.53 | 2,958.21 | 2,885.53 | 2,919.54 | 00:00:00 | | 2003-05-29 | 0 | 2,914.18 | 2,968.43 | 2,897.10 | 2,906.71 | 00:00:00 | | 2003-05-30 | 0 | 2,907.73 | 2,997.62 | 2,906.42 | 2,982.68 | 00:00:00 | | 2003-06-02 | 0 | 2,990.93 | 3,066.04 | 2,990.93 | 3,064.56 | 00:00:00 | | 2003-06-03 | 0 | 3,062.86 | 3,062.86 | 3,003.16 | 3,026.82 | 00:00:00 | | 2003-06-04 | 0 | 3,030.29 | 3,099.82 | 3,020.16 | 3,080.02 | 00:00:00 | | 2003-06-05 | 0 | 3,086.65 | 3,106.27 | 3,020.46 | 3,039.76 | 00:00:00 | | 2003-06-06 | 0 | 3,054.99 | 3,146.91 | 3,054.99 | 3,127.46 | 00:00:00 | | 2003-06-09 | 0 | 3,124.59 | 3,132.76 | 3,075.19 | 3,094.76 | 00:00:00 | | 2003-06-10 | 0 | 3,088.61 | 3,149.44 | 3,076.77 | 3,140.34 | 00:00:00 | | 2003-06-11 | 0 | 3,145.52 | 3,191.33 | 3,133.65 | 3,178.15 | 00:00:00 | | 2003-06-12 | 0 | 3,180.61 | 3,253.70 | 3,180.61 | 3,219.47 | 00:00:00 | | 2003-06-13 | 0 | 3,220.82 | 3,246.14 | 3,157.29 | 3,168.71 | 00:00:00 | | 2003-06-16 | 0 | 3,156.80 | 3,264.50 | 3,122.40 | 3,264.50 | 00:00:00 | | 2003-06-17 | 0 | 3,276.16 | 3,321.50 | 3,264.10 | 3,286.48 | 00:00:00 | | 2003-06-18 | 0 | 3,280.04 | 3,316.07 | 3,263.33 | 3,304.15 | 00:00:00 | | 2003-06-19 | 0 | 3,304.24 | 3,324.44 | 3,217.46 | 3,247.11 | 00:00:00 | | 2003-06-20 | 0 | 3,237.23 | 3,267.67 | 3,218.05 | 3,238.98 | 00:00:00 | | 2003-06-23 | 0 | 3,236.96 | 3,246.25 | 3,173.18 | 3,186.39 | 00:00:00 | | 2003-06-24 | 0 | 3,185.18 | 3,228.37 | 3,165.25 | 3,217.34 | 00:00:00 | | 2003-06-25 | 0 | 3,217.23 | 3,237.48 | 3,180.03 | 3,198.82 | 00:00:00 | | 2003-06-26 | 0 | 3,194.98 | 3,246.67 | 3,157.70 | 3,241.22 | 00:00:00 | | 2003-06-27 | 0 | 3,251.87 | 3,263.12 | 3,207.13 | 3,224.66 | 00:00:00 | | 2003-06-30 | 0 | 3,228.81 | 3,271.31 | 3,181.76 | 3,220.58 | 00:00:00 | | 2003-07-01 | 0 | 3,217.21 | 3,217.21 | 3,119.35 | 3,146.55 | 00:00:00 | | 2003-07-02 | 0 | 3,148.10 | 3,243.04 | 3,148.10 | 3,241.04 | 00:00:00 | | 2003-07-03 | 0 | 3,237.05 | 3,261.58 | 3,196.73 | 3,241.92 | 00:00:00 | | 2003-07-04 | 0 | 3,237.80 | 3,243.73 | 3,213.61 | 3,239.61 | 00:00:00 | | 2003-07-07 | 0 | 3,244.94 | 3,359.01 | 3,244.94 | 3,332.87 | 00:00:00 | | 2003-07-08 | 0 | 3,335.00 | 3,363.43 | 3,308.79 | 3,344.46 | 00:00:00 | | 2003-07-09 | 0 | 3,343.13 | 3,358.06 | 3,299.74 | 3,322.43 | 00:00:00 | | 2003-07-10 | 0 | 3,322.04 | 3,322.04 | 3,255.89 | 3,269.84 | 00:00:00 | | 2003-07-11 | 0 | 3,264.58 | 3,332.12 | 3,245.45 | 3,326.51 | 00:00:00 | | 2003-07-14 | 0 | 3,335.12 | 3,404.47 | 3,333.97 | 3,396.07 | 00:00:00 | | 2003-07-15 | 0 | 3,391.84 | 3,429.89 | 3,372.50 | 3,384.69 | 00:00:00 | | 2003-07-16 | 0 | 3,385.18 | 3,430.76 | 3,358.68 | 3,387.64 | 00:00:00 | | 2003-07-17 | 0 | 3,384.86 | 3,384.86 | 3,312.90 | 3,330.68 | 00:00:00 | | 2003-07-18 | 0 | 3,328.91 | 3,378.14 | 3,328.06 | 3,366.71 | 00:00:00 | | 2003-07-21 | 0 | 3,370.07 | 3,390.61 | 3,281.06 | 3,287.00 | 00:00:00 | | 2003-07-22 | 0 | 3,295.34 | 3,321.88 | 3,254.19 | 3,318.15 | 00:00:00 | | 2003-07-23 | 0 | 3,323.70 | 3,338.77 | 3,277.24 | 3,304.48 | 00:00:00 | | 2003-07-24 | 0 | 3,305.81 | 3,377.59 | 3,281.95 | 3,374.82 | 00:00:00 | | 2003-07-25 | 0 | 3,367.71 | 3,371.93 | 3,313.56 | 3,356.89 | 00:00:00 | | 2003-07-28 | 0 | 3,360.67 | 3,425.45 | 3,360.67 | 3,417.77 | 00:00:00 | | 2003-07-29 | 0 | 3,417.51 | 3,452.18 | 3,373.63 | 3,428.12 | 00:00:00 | | 2003-07-30 | 0 | 3,418.49 | 3,449.21 | 3,395.74 | 3,429.03 | 00:00:00 | | 2003-07-31 | 0 | 3,432.75 | 3,487.86 | 3,399.86 | 3,487.86 | 00:00:00 | | 2003-08-01 | 0 | 3,481.81 | 3,481.81 | 3,403.03 | 3,438.89 | 00:00:00 | | 2003-08-04 | 0 | 3,433.72 | 3,464.60 | 3,363.95 | 3,405.31 | 00:00:00 | | 2003-08-05 | 0 | 3,414.10 | 3,454.76 | 3,399.20 | 3,438.36 | 00:00:00 | | 2003-08-06 | 0 | 3,427.49 | 3,427.49 | 3,318.16 | 3,375.66 | 00:00:00 | | 2003-08-07 | 0 | 3,370.50 | 3,370.50 | 3,299.77 | 3,331.89 | 00:00:00 | | 2003-08-08 | 0 | 3,339.87 | 3,367.17 | 3,309.22 | 3,332.24 | 00:00:00 | | 2003-08-11 | 0 | 3,333.07 | 3,361.67 | 3,309.85 | 3,339.58 | 00:00:00 | | 2003-08-12 | 0 | 3,342.59 | 3,399.76 | 3,342.59 | 3,381.71 | 00:00:00 | | 2003-08-13 | 0 | 3,388.55 | 3,428.98 | 3,376.30 | 3,398.89 | 00:00:00 | | 2003-08-14 | 0 | 3,398.13 | 3,452.70 | 3,379.50 | 3,452.70 | 00:00:00 | | 2003-08-15 | 0 | 3,449.56 | 3,470.53 | 3,434.23 | 3,443.93 | 00:00:00 | | 2003-08-18 | 0 | 3,447.58 | 3,507.23 | 3,447.58 | 3,507.23 | 00:00:00 | | 2003-08-19 | 0 | 3,511.05 | 3,545.08 | 3,486.44 | 3,504.53 | 00:00:00 | | 2003-08-20 | 0 | 3,507.25 | 3,515.17 | 3,461.38 | 3,501.23 | 00:00:00 | | 2003-08-21 | 0 | 3,501.41 | 3,565.47 | 3,501.41 | 3,565.47 | 00:00:00 | | 2003-08-22 | 0 | 3,563.30 | 3,588.53 | 3,534.42 | 3,549.05 | 00:00:00 | | 2003-08-25 | 0 | 3,547.65 | 3,547.65 | 3,489.77 | 3,500.09 | 00:00:00 | | 2003-08-26 | 0 | 3,498.89 | 3,532.24 | 3,438.86 | 3,455.48 | 00:00:00 | | 2003-08-27 | 0 | 3,462.16 | 3,493.46 | 3,451.81 | 3,483.08 | 00:00:00 | | 2003-08-28 | 0 | 3,486.37 | 3,530.14 | 3,465.68 | 3,492.67 | 00:00:00 | | 2003-08-29 | 0 | 3,510.32 | 3,531.80 | 3,479.92 | 3,484.58 | 00:00:00 | | 2003-09-01 | 0 | 3,493.34 | 3,577.87 | 3,493.34 | 3,571.22 | 00:00:00 | | 2003-09-02 | 0 | 3,570.09 | 3,588.46 | 3,536.26 | 3,567.20 | 00:00:00 | | 2003-09-03 | 0 | 3,570.25 | 3,656.67 | 3,570.25 | 3,647.51 | 00:00:00 | | 2003-09-04 | 0 | 3,638.92 | 3,671.42 | 3,628.95 | 3,668.67 | 00:00:00 | | 2003-09-05 | 0 | 3,671.93 | 3,676.88 | 3,597.59 | 3,607.71 | 00:00:00 | | 2003-09-08 | 0 | 3,612.85 | 3,656.62 | 3,612.39 | 3,641.53 | 00:00:00 | | 2003-09-09 | 0 | 3,645.88 | 3,670.30 | 3,583.37 | 3,594.40 | 00:00:00 | | 2003-09-10 | 0 | 3,586.80 | 3,586.80 | 3,524.17 | 3,536.87 | 00:00:00 | | 2003-09-11 | 0 | 3,525.50 | 3,566.85 | 3,495.11 | 3,566.85 | 00:00:00 | | 2003-09-12 | 0 | 3,564.55 | 3,573.20 | 3,473.79 | 3,508.06 | 00:00:00 | | 2003-09-15 | 0 | 3,512.28 | 3,547.33 | 3,506.38 | 3,516.31 | 00:00:00 | | 2003-09-16 | 0 | 3,522.81 | 3,568.68 | 3,508.87 | 3,564.75 | 00:00:00 | | 2003-09-17 | 0 | 3,573.29 | 3,613.22 | 3,551.81 | 3,561.03 | 00:00:00 | | 2003-09-18 | 0 | 3,562.88 | 3,623.61 | 3,554.01 | 3,612.02 | 00:00:00 | | 2003-09-19 | 0 | 3,617.13 | 3,629.59 | 3,578.70 | 3,578.70 | 00:00:00 | | 2003-09-22 | 0 | 3,578.16 | 3,578.16 | 3,456.27 | 3,456.27 | 00:00:00 | | 2003-09-23 | 0 | 3,459.40 | 3,483.77 | 3,396.32 | 3,411.02 | 00:00:00 | | 2003-09-24 | 0 | 3,414.66 | 3,450.94 | 3,285.98 | 3,307.34 | 00:00:00 | | 2003-09-25 | 0 | 3,305.54 | 3,361.83 | 3,301.39 | 3,326.27 | 00:00:00 | | 2003-09-26 | 0 | 3,325.76 | 3,345.14 | 3,275.54 | 3,324.85 | 00:00:00 | | 2003-09-29 | 0 | 3,324.00 | 3,364.58 | 3,280.10 | 3,323.38 | 00:00:00 | | 2003-09-30 | 0 | 3,317.59 | 3,330.22 | 3,202.87 | 3,256.78 | 00:00:00 | | 2003-10-01 | 0 | 3,255.76 | 3,329.83 | 3,217.40 | 3,329.83 | 00:00:00 | | 2003-10-02 | 0 | 3,330.94 | 3,354.64 | 3,267.99 | 3,276.64 | 00:00:00 | | 2003-10-03 | 0 | 3,283.38 | 3,439.89 | 3,283.38 | 3,419.00 | 00:00:00 | | 2003-10-06 | 0 | 3,414.06 | 3,416.75 | 3,379.53 | 3,404.91 | 00:00:00 | | 2003-10-07 | 0 | 3,407.72 | 3,409.22 | 3,332.82 | 3,355.78 | 00:00:00 | | 2003-10-08 | 0 | 3,357.70 | 3,432.09 | 3,342.91 | 3,395.33 | 00:00:00 | | 2003-10-09 | 0 | 3,395.03 | 3,491.20 | 3,389.14 | 3,481.90 | 00:00:00 | | 2003-10-10 | 0 | 3,479.22 | 3,512.21 | 3,455.96 | 3,471.25 | 00:00:00 | | 2003-10-13 | 0 | 3,480.13 | 3,554.53 | 3,480.13 | 3,538.39 | 00:00:00 | | 2003-10-14 | 0 | 3,543.17 | 3,567.12 | 3,504.46 | 3,538.13 | 00:00:00 | | 2003-10-15 | 0 | 3,542.25 | 3,606.00 | 3,540.84 | 3,570.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
