|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-09 | 0 | 5,663.69 | 5,709.10 | 5,612.95 | 5,702.81 | 00:00:00 | | 2006-08-10 | 0 | 5,662.73 | 5,662.73 | 5,557.59 | 5,630.96 | 00:00:00 | | 2006-08-11 | 0 | 5,648.83 | 5,673.20 | 5,602.30 | 5,628.37 | 00:00:00 | | 2006-08-14 | 0 | 5,661.07 | 5,701.59 | 5,659.71 | 5,692.00 | 00:00:00 | | 2006-08-15 | 0 | 5,677.37 | 5,793.05 | 5,664.89 | 5,776.80 | 00:00:00 | | 2006-08-16 | 0 | 5,778.71 | 5,826.41 | 5,764.80 | 5,812.94 | 00:00:00 | | 2006-08-17 | 0 | 5,819.51 | 5,835.35 | 5,803.34 | 5,833.51 | 00:00:00 | | 2006-08-18 | 0 | 5,828.35 | 5,849.37 | 5,804.24 | 5,817.02 | 00:00:00 | | 2006-08-21 | 0 | 5,804.66 | 5,817.09 | 5,771.93 | 5,794.83 | 00:00:00 | | 2006-08-22 | 0 | 5,816.21 | 5,831.86 | 5,755.89 | 5,818.41 | 00:00:00 | | 2006-08-23 | 0 | 5,819.29 | 5,819.29 | 5,759.55 | 5,775.54 | 00:00:00 | | 2006-08-24 | 0 | 5,773.46 | 5,847.11 | 5,744.11 | 5,814.08 | 00:00:00 | | 2006-08-25 | 0 | 5,814.34 | 5,834.07 | 5,783.89 | 5,811.47 | 00:00:00 | | 2006-08-28 | 0 | 5,808.37 | 5,862.33 | 5,767.83 | 5,854.99 | 00:00:00 | | 2006-08-29 | 0 | 5,854.50 | 5,880.48 | 5,837.38 | 5,847.02 | 00:00:00 | | 2006-08-30 | 0 | 5,863.31 | 5,884.51 | 5,852.19 | 5,867.53 | 00:00:00 | | 2006-08-31 | 0 | 5,880.58 | 5,886.78 | 5,841.00 | 5,859.57 | 00:00:00 | | 2006-09-01 | 0 | 5,861.25 | 5,907.16 | 5,856.49 | 5,876.54 | 00:00:00 | | 2006-09-04 | 0 | 5,890.01 | 5,917.24 | 5,890.01 | 5,909.72 | 00:00:00 | | 2006-09-05 | 0 | 5,904.42 | 5,907.49 | 5,857.38 | 5,884.07 | 00:00:00 | | 2006-09-06 | 0 | 5,883.44 | 5,883.89 | 5,799.69 | 5,813.06 | 00:00:00 | | 2006-09-07 | 0 | 5,792.64 | 5,792.64 | 5,753.67 | 5,773.72 | 00:00:00 | | 2006-09-08 | 0 | 5,782.63 | 5,811.59 | 5,773.54 | 5,795.26 | 00:00:00 | | 2006-09-11 | 0 | 5,774.31 | 5,800.71 | 5,737.20 | 5,798.46 | 00:00:00 | | 2006-09-12 | 0 | 5,803.80 | 5,878.83 | 5,775.03 | 5,873.85 | 00:00:00 | | 2006-09-13 | 0 | 5,888.47 | 5,906.98 | 5,874.45 | 5,906.12 | 00:00:00 | | 2006-09-14 | 0 | 5,913.47 | 5,935.04 | 5,888.74 | 5,907.37 | 00:00:00 | | 2006-09-15 | 0 | 5,911.89 | 5,953.72 | 5,907.46 | 5,937.87 | 00:00:00 | | 2006-09-18 | 0 | 5,932.51 | 5,950.36 | 5,896.65 | 5,926.33 | 00:00:00 | | 2006-09-19 | 0 | 5,918.97 | 5,930.14 | 5,869.57 | 5,873.46 | 00:00:00 | | 2006-09-20 | 0 | 5,877.08 | 5,962.14 | 5,872.31 | 5,954.38 | 00:00:00 | | 2006-09-21 | 0 | 5,949.06 | 5,979.87 | 5,936.00 | 5,962.03 | 00:00:00 | | 2006-09-22 | 0 | 5,930.11 | 5,930.30 | 5,857.89 | 5,883.32 | 00:00:00 | | 2006-09-25 | 0 | 5,898.90 | 5,935.02 | 5,864.99 | 5,901.66 | 00:00:00 | | 2006-09-26 | 0 | 5,936.45 | 5,977.92 | 5,926.55 | 5,960.63 | 00:00:00 | | 2006-09-27 | 0 | 5,981.19 | 6,003.51 | 5,956.03 | 5,989.71 | 00:00:00 | | 2006-09-28 | 0 | 5,984.62 | 6,002.94 | 5,973.50 | 5,989.16 | 00:00:00 | | 2006-09-29 | 0 | 5,998.40 | 6,031.55 | 5,992.42 | 6,004.33 | 00:00:00 | | 2006-10-02 | 0 | 6,019.34 | 6,031.86 | 5,964.74 | 5,999.46 | 00:00:00 | | 2006-10-03 | 0 | 5,986.74 | 5,992.22 | 5,944.57 | 5,992.22 | 00:00:00 | | 2006-10-04 | 0 | 5,996.24 | 6,050.28 | 5,995.41 | 6,046.37 | 00:00:00 | | 2006-10-05 | 0 | 6,065.46 | 6,097.87 | 6,065.46 | 6,075.28 | 00:00:00 | | 2006-10-06 | 0 | 6,066.69 | 6,088.44 | 6,052.99 | 6,085.82 | 00:00:00 | | 2006-10-09 | 0 | 6,064.88 | 6,084.55 | 6,054.67 | 6,084.40 | 00:00:00 | | 2006-10-10 | 0 | 6,094.20 | 6,127.28 | 6,088.05 | 6,117.71 | 00:00:00 | | 2006-10-11 | 0 | 6,111.02 | 6,128.20 | 6,080.14 | 6,119.45 | 00:00:00 | | 2006-10-12 | 0 | 6,112.51 | 6,164.41 | 6,112.51 | 6,160.28 | 00:00:00 | | 2006-10-13 | 0 | 6,169.81 | 6,188.69 | 6,152.36 | 6,173.68 | 00:00:00 | | 2006-10-16 | 0 | 6,178.36 | 6,189.82 | 6,162.77 | 6,186.54 | 00:00:00 | | 2006-10-17 | 0 | 6,170.02 | 6,170.02 | 6,106.19 | 6,115.10 | 00:00:00 | | 2006-10-18 | 0 | 6,133.78 | 6,210.35 | 6,133.78 | 6,182.78 | 00:00:00 | | 2006-10-19 | 0 | 6,168.00 | 6,203.90 | 6,148.31 | 6,177.42 | 00:00:00 | | 2006-10-20 | 0 | 6,189.70 | 6,218.57 | 6,176.90 | 6,202.82 | 00:00:00 | | 2006-10-23 | 0 | 6,216.46 | 6,248.80 | 6,185.51 | 6,242.91 | 00:00:00 | | 2006-10-24 | 0 | 6,236.95 | 6,251.95 | 6,226.93 | 6,247.52 | 00:00:00 | | 2006-10-25 | 0 | 6,243.47 | 6,276.74 | 6,234.06 | 6,264.92 | 00:00:00 | | 2006-10-26 | 0 | 6,279.37 | 6,304.78 | 6,270.22 | 6,284.19 | 00:00:00 | | 2006-10-27 | 0 | 6,288.56 | 6,300.37 | 6,231.33 | 6,262.54 | 00:00:00 | | 2006-10-30 | 107,379,000 | 6,230.86 | 6,263.35 | 6,205.75 | 6,258.19 | 00:00:00 | | 2006-10-31 | 110,899,000 | 6,243.63 | 6,286.70 | 6,237.55 | 6,268.92 | 00:00:00 | | 2006-11-01 | 0 | 6,262.71 | 6,311.93 | 6,262.59 | 6,291.90 | 00:00:00 | | 2006-11-02 | 0 | 6,272.97 | 6,295.67 | 6,201.00 | 6,223.33 | 00:00:00 | | 2006-11-03 | 126,801,000 | 6,233.17 | 6,279.46 | 6,220.11 | 6,241.15 | 00:00:00 | | 2006-11-06 | 0 | 6,249.92 | 6,331.19 | 6,249.92 | 6,330.65 | 00:00:00 | | 2006-11-07 | 0 | 6,334.19 | 6,363.15 | 6,326.24 | 6,361.96 | 00:00:00 | | 2006-11-08 | 0 | 6,340.91 | 6,356.41 | 6,317.87 | 6,349.26 | 00:00:00 | | 2006-11-09 | 0 | 6,360.93 | 6,366.65 | 6,333.50 | 6,358.68 | 00:00:00 | | 2006-11-10 | 0 | 6,349.70 | 6,366.46 | 6,311.53 | 6,357.77 | 00:00:00 | | 2006-11-13 | 0 | 6,350.65 | 6,403.72 | 6,344.10 | 6,393.73 | 00:00:00 | | 2006-11-14 | 0 | 6,394.27 | 6,411.24 | 6,365.43 | 6,387.38 | 00:00:00 | | 2006-11-15 | 0 | 6,404.16 | 6,434.00 | 6,404.16 | 6,430.89 | 00:00:00 | | 2006-11-16 | 0 | 6,429.50 | 6,452.13 | 6,415.43 | 6,443.02 | 00:00:00 | | 2006-11-17 | 0 | 6,438.18 | 6,451.69 | 6,398.52 | 6,412.36 | 00:00:00 | | 2006-11-20 | 0 | 6,394.08 | 6,459.53 | 6,368.07 | 6,452.33 | 00:00:00 | | 2006-11-21 | 0 | 6,450.56 | 6,476.71 | 6,447.53 | 6,460.39 | 00:00:00 | | 2006-11-22 | 0 | 6,475.30 | 6,497.06 | 6,453.49 | 6,476.13 | 00:00:00 | | 2006-11-23 | 0 | 6,483.58 | 6,494.70 | 6,461.58 | 6,475.25 | 00:00:00 | | 2006-11-24 | 0 | 6,464.85 | 6,469.25 | 6,367.20 | 6,411.96 | 00:00:00 | | 2006-11-27 | 0 | 6,400.49 | 6,419.97 | 6,297.61 | 6,298.17 | 00:00:00 | | 2006-11-28 | 0 | 6,289.71 | 6,305.65 | 6,247.99 | 6,281.68 | 00:00:00 | | 2006-11-29 | 0 | 6,300.41 | 6,365.83 | 6,297.35 | 6,363.80 | 00:00:00 | | 2006-11-30 | 0 | 6,365.73 | 6,402.71 | 6,304.62 | 6,309.19 | 00:00:00 | | 2006-12-01 | 0 | 6,322.18 | 6,360.67 | 6,195.81 | 6,241.13 | 00:00:00 | | 2006-12-04 | 0 | 6,258.91 | 6,301.43 | 6,230.30 | 6,295.23 | 00:00:00 | | 2006-12-05 | 0 | 6,300.46 | 6,381.37 | 6,286.92 | 6,372.80 | 00:00:00 | | 2006-12-06 | 0 | 6,368.30 | 6,385.44 | 6,341.72 | 6,369.51 | 00:00:00 | | 2006-12-07 | 0 | 6,357.82 | 6,440.56 | 6,356.38 | 6,413.03 | 00:00:00 | | 2006-12-08 | 0 | 6,396.09 | 6,435.38 | 6,352.35 | 6,427.41 | 00:00:00 | | 2006-12-11 | 0 | 6,449.76 | 6,476.34 | 6,447.94 | 6,469.42 | 00:00:00 | | 2006-12-12 | 0 | 6,466.58 | 6,484.10 | 6,457.37 | 6,476.17 | 00:00:00 | | 2006-12-13 | 0 | 6,479.04 | 6,521.02 | 6,470.86 | 6,520.77 | 00:00:00 | | 2006-12-14 | 0 | 6,530.81 | 6,559.38 | 6,523.47 | 6,552.58 | 00:00:00 | | 2006-12-15 | 0 | 6,572.75 | 6,605.15 | 6,556.73 | 6,588.83 | 00:00:00 | | 2006-12-18 | 0 | 6,588.25 | 6,615.68 | 6,585.79 | 6,597.25 | 00:00:00 | | 2006-12-19 | 0 | 6,572.97 | 6,577.35 | 6,524.53 | 6,553.51 | 00:00:00 | | 2006-12-20 | 0 | 6,578.97 | 6,606.47 | 6,578.97 | 6,586.91 | 00:00:00 | | 2006-12-21 | 0 | 6,573.37 | 6,595.43 | 6,563.50 | 6,573.96 | 00:00:00 | | 2006-12-22 | 0 | 6,571.98 | 6,577.01 | 6,493.99 | 6,503.13 | 00:00:00 | | 2006-12-27 | 0 | 6,525.99 | 6,611.70 | 6,525.76 | 6,608.86 | 00:00:00 | | 2006-12-28 | 0 | 6,615.81 | 6,629.33 | 6,600.89 | 6,611.81 | 00:00:00 | | 2006-12-29 | 0 | 6,617.85 | 6,627.36 | 6,596.60 | 6,596.92 | 00:00:00 | | 2007-01-02 | 0 | 6,614.73 | 6,682.81 | 6,614.73 | 6,681.13 | 00:00:00 | | 2007-01-03 | 0 | 6,681.23 | 6,704.04 | 6,667.58 | 6,691.32 | 00:00:00 | | 2007-01-04 | 0 | 6,662.24 | 6,684.11 | 6,634.74 | 6,674.40 | 00:00:00 | | 2007-01-05 | 0 | 6,661.90 | 6,665.51 | 6,588.03 | 6,593.09 | 00:00:00 | | 2007-01-08 | 0 | 6,603.55 | 6,628.36 | 6,579.90 | 6,607.59 | 00:00:00 | | 2007-01-09 | 0 | 6,625.28 | 6,665.91 | 6,606.87 | 6,614.37 | 00:00:00 | | 2007-01-10 | 0 | 6,578.76 | 6,592.97 | 6,531.25 | 6,566.56 | 00:00:00 | | 2007-01-11 | 0 | 6,590.74 | 6,695.74 | 6,571.59 | 6,687.30 | 00:00:00 | | 2007-01-12 | 0 | 6,690.43 | 6,705.17 | 6,659.95 | 6,705.17 | 00:00:00 | | 2007-01-15 | 0 | 6,719.53 | 6,746.30 | 6,719.53 | 6,731.74 | 00:00:00 | | 2007-01-16 | 0 | 6,735.83 | 6,746.63 | 6,705.21 | 6,716.82 | 00:00:00 | | 2007-01-17 | 0 | 6,716.67 | 6,732.31 | 6,672.76 | 6,701.70 | 00:00:00 | | 2007-01-18 | 0 | 6,721.09 | 6,737.98 | 6,661.05 | 6,689.62 | 00:00:00 | | 2007-01-19 | 0 | 6,678.81 | 6,754.55 | 6,651.68 | 6,747.17 | 00:00:00 | | 2007-01-22 | 0 | 6,753.73 | 6,766.57 | 6,682.49 | 6,687.31 | 00:00:00 | | 2007-01-23 | 0 | 6,692.83 | 6,704.36 | 6,627.96 | 6,678.93 | 00:00:00 | | 2007-01-24 | 0 | 6,692.65 | 6,759.95 | 6,681.66 | 6,748.37 | 00:00:00 | | 2007-01-25 | 0 | 6,743.43 | 6,771.42 | 6,703.90 | 6,719.58 | 00:00:00 | | 2007-01-26 | 0 | 6,690.29 | 6,731.36 | 6,659.45 | 6,690.34 | 00:00:00 | | 2007-01-29 | 0 | 6,702.45 | 6,739.50 | 6,683.38 | 6,726.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
