|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-11 | 18,470,800 | 5,039.97 | 5,120.87 | 5,038.03 | 5,107.26 | 00:00:00 | | 2009-06-12 | 21,757,100 | 5,098.01 | 5,108.77 | 5,044.33 | 5,069.24 | 00:00:00 | | 2009-06-15 | 26,581,700 | 5,051.35 | 5,051.35 | 4,886.40 | 4,889.94 | 00:00:00 | | 2009-06-16 | 22,942,900 | 4,899.81 | 4,933.79 | 4,870.20 | 4,890.72 | 00:00:00 | | 2009-06-17 | 35,484,400 | 4,883.06 | 4,886.65 | 4,761.20 | 4,799.98 | 00:00:00 | | 2009-06-18 | 29,091,500 | 4,810.35 | 4,858.67 | 4,768.94 | 4,837.48 | 00:00:00 | | 2009-06-19 | 77,798,700 | 4,844.82 | 4,878.82 | 4,816.12 | 4,839.46 | 00:00:00 | | 2009-06-22 | 29,320,600 | 4,837.28 | 4,846.09 | 4,693.34 | 4,693.40 | 00:00:00 | | 2009-06-23 | 26,326,200 | 4,680.34 | 4,752.86 | 4,669.80 | 4,707.15 | 00:00:00 | | 2009-06-24 | 26,187,600 | 4,728.78 | 4,840.35 | 4,698.19 | 4,836.01 | 00:00:00 | | 2009-06-25 | 23,083,200 | 4,838.04 | 4,838.04 | 4,720.24 | 4,800.56 | 00:00:00 | | 2009-06-26 | 22,572,600 | 4,818.19 | 4,866.80 | 4,753.93 | 4,776.47 | 00:00:00 | | 2009-06-29 | 21,406,800 | 4,768.11 | 4,901.36 | 4,762.61 | 4,885.09 | 00:00:00 | | 2009-06-30 | 23,093,900 | 4,897.46 | 4,905.64 | 4,790.17 | 4,808.64 | 00:00:00 | | 2009-07-01 | 23,411,300 | 4,820.61 | 4,930.35 | 4,818.91 | 4,905.44 | 00:00:00 | | 2009-07-02 | 25,845,800 | 4,891.00 | 4,891.00 | 4,718.49 | 4,718.49 | 00:00:00 | | 2009-07-03 | 15,423,100 | 4,738.00 | 4,748.32 | 4,685.27 | 4,708.21 | 00:00:00 | | 2009-07-06 | 19,218,400 | 4,669.66 | 4,686.90 | 4,611.21 | 4,651.82 | 00:00:00 | | 2009-07-07 | 20,505,400 | 4,663.37 | 4,703.30 | 4,590.69 | 4,598.19 | 00:00:00 | | 2009-07-08 | 22,458,300 | 4,594.87 | 4,630.62 | 4,558.00 | 4,572.65 | 00:00:00 | | 2009-07-09 | 21,032,700 | 4,600.17 | 4,669.92 | 4,596.32 | 4,630.07 | 00:00:00 | | 2009-07-10 | 19,961,800 | 4,613.12 | 4,644.55 | 4,570.05 | 4,576.31 | 00:00:00 | | 2009-07-13 | 23,699,200 | 4,564.94 | 4,722.34 | 4,524.01 | 4,722.34 | 00:00:00 | | 2009-07-14 | 24,792,000 | 4,734.20 | 4,802.98 | 4,705.91 | 4,781.69 | 00:00:00 | | 2009-07-15 | 28,678,300 | 4,799.25 | 4,928.45 | 4,798.69 | 4,928.44 | 00:00:00 | | 2009-07-16 | 26,740,800 | 4,920.77 | 4,998.68 | 4,904.24 | 4,957.19 | 00:00:00 | | 2009-07-17 | 30,019,000 | 4,980.01 | 5,017.60 | 4,960.65 | 4,978.40 | 00:00:00 | | 2009-07-20 | 21,907,700 | 5,014.50 | 5,063.60 | 5,007.95 | 5,030.15 | 00:00:00 | | 2009-07-21 | 23,944,300 | 5,041.19 | 5,141.36 | 5,027.30 | 5,093.97 | 00:00:00 | | 2009-07-22 | 24,780,000 | 5,098.84 | 5,137.51 | 5,050.40 | 5,121.56 | 00:00:00 | | 2009-07-23 | 29,287,400 | 5,129.22 | 5,258.84 | 5,101.26 | 5,247.28 | 00:00:00 | | 2009-07-24 | 30,435,400 | 5,233.85 | 5,301.91 | 5,202.02 | 5,229.36 | 00:00:00 | | 2009-07-27 | 23,239,800 | 5,269.15 | 5,309.62 | 5,216.49 | 5,251.55 | 00:00:00 | | 2009-07-28 | 32,270,300 | 5,261.90 | 5,304.05 | 5,174.09 | 5,174.74 | 00:00:00 | | 2009-07-29 | 31,479,900 | 5,168.89 | 5,307.82 | 5,159.25 | 5,270.32 | 00:00:00 | | 2009-07-30 | 36,630,900 | 5,293.55 | 5,396.95 | 5,251.50 | 5,360.66 | 00:00:00 | | 2009-07-31 | 32,450,300 | 5,349.14 | 5,383.02 | 5,303.69 | 5,332.14 | 00:00:00 | | 2009-08-03 | 29,195,700 | 5,330.87 | 5,463.32 | 5,309.35 | 5,426.85 | 00:00:00 | | 2009-08-04 | 26,131,300 | 5,418.83 | 5,427.57 | 5,360.44 | 5,417.02 | 00:00:00 | | 2009-08-05 | 30,461,000 | 5,406.38 | 5,451.77 | 5,333.52 | 5,353.01 | 00:00:00 | | 2009-08-06 | 28,714,400 | 5,389.58 | 5,422.02 | 5,340.36 | 5,369.98 | 00:00:00 | | 2009-08-07 | 31,454,900 | 5,366.38 | 5,480.93 | 5,312.78 | 5,458.96 | 00:00:00 | | 2009-08-10 | 20,204,100 | 5,451.79 | 5,452.20 | 5,390.70 | 5,418.12 | 00:00:00 | | 2009-08-11 | 27,981,400 | 5,423.16 | 5,455.18 | 5,272.36 | 5,285.81 | 00:00:00 | | 2009-08-12 | 24,946,800 | 5,283.41 | 5,367.63 | 5,252.15 | 5,350.09 | 00:00:00 | | 2009-08-13 | 27,357,600 | 5,357.77 | 5,455.27 | 5,357.77 | 5,401.11 | 00:00:00 | | 2009-08-14 | 27,562,700 | 5,402.99 | 5,444.13 | 5,289.78 | 5,309.11 | 00:00:00 | | 2009-08-17 | 27,515,600 | 5,296.33 | 5,296.33 | 5,173.84 | 5,201.61 | 00:00:00 | | 2009-08-18 | 18,722,700 | 5,218.09 | 5,250.74 | 5,200.47 | 5,250.74 | 00:00:00 | | 2009-08-19 | 22,579,000 | 5,210.47 | 5,253.71 | 5,158.60 | 5,231.98 | 00:00:00 | | 2009-08-20 | 21,068,200 | 5,261.66 | 5,325.86 | 5,261.66 | 5,311.06 | 00:00:00 | | 2009-08-21 | 43,773,600 | 5,296.01 | 5,478.18 | 5,286.23 | 5,462.74 | 00:00:00 | | 2009-08-24 | 23,621,400 | 5,482.60 | 5,531.76 | 5,481.36 | 5,519.75 | 00:00:00 | | 2009-08-25 | 25,861,600 | 5,482.99 | 5,575.53 | 5,472.63 | 5,557.09 | 00:00:00 | | 2009-08-26 | 25,119,900 | 5,548.77 | 5,572.47 | 5,500.10 | 5,521.97 | 00:00:00 | | 2009-08-27 | 26,021,000 | 5,512.90 | 5,540.43 | 5,432.06 | 5,470.33 | 00:00:00 | | 2009-08-28 | 23,480,600 | 5,512.17 | 5,573.89 | 5,502.46 | 5,517.35 | 00:00:00 | | 2009-08-31 | 10,442,600 | 5,474.62 | 5,495.56 | 5,437.92 | 5,458.04 | 00:00:00 | | 2009-09-01 | 31,245,400 | 5,479.35 | 5,507.48 | 5,327.29 | 5,327.29 | 00:00:00 | | 2009-09-02 | 30,401,300 | 5,325.94 | 5,337.84 | 5,263.11 | 5,319.84 | 00:00:00 | | 2009-09-03 | 25,969,000 | 5,332.50 | 5,364.03 | 5,278.50 | 5,301.42 | 00:00:00 | | 2009-09-04 | 28,535,100 | 5,328.59 | 5,404.30 | 5,320.28 | 5,384.43 | 00:00:00 | | 2009-09-07 | 0 | 5,400.76 | 5,477.13 | 5,400.76 | 5,463.51 | 00:00:00 | | 2009-09-08 | 24,068,900 | 5,474.69 | 5,502.77 | 5,455.38 | 5,481.73 | 00:00:00 | | 2009-09-09 | 33,252,700 | 5,463.93 | 5,578.15 | 5,450.40 | 5,574.26 | 00:00:00 | | 2009-09-10 | 35,105,200 | 5,596.45 | 5,626.97 | 5,547.37 | 5,594.77 | 00:00:00 | | 2009-09-11 | 28,638,300 | 5,601.65 | 5,653.15 | 5,601.65 | 5,624.02 | 00:00:00 | | 2009-09-14 | 25,630,700 | 5,599.58 | 5,623.74 | 5,532.30 | 5,620.24 | 00:00:00 | | 2009-09-15 | 28,593,800 | 5,637.21 | 5,649.66 | 5,584.53 | 5,628.98 | 00:00:00 | | 2009-09-16 | 33,861,400 | 5,640.99 | 5,713.49 | 5,640.94 | 5,700.26 | 00:00:00 | | 2009-09-17 | 36,632,800 | 5,722.37 | 5,748.24 | 5,703.22 | 5,731.14 | 00:00:00 | | 2009-09-18 | 80,596,500 | 5,711.34 | 5,760.83 | 5,701.04 | 5,703.83 | 00:00:00 | | 2009-09-21 | 28,144,700 | 5,698.53 | 5,698.53 | 5,617.80 | 5,668.65 | 00:00:00 | | 2009-09-22 | 24,712,900 | 5,686.84 | 5,752.70 | 5,686.84 | 5,709.38 | 00:00:00 | | 2009-09-23 | 25,850,700 | 5,705.88 | 5,754.04 | 5,672.08 | 5,702.05 | 00:00:00 | | 2009-09-24 | 31,832,400 | 5,684.49 | 5,741.54 | 5,586.23 | 5,605.21 | 00:00:00 | | 2009-09-25 | 26,511,700 | 5,615.79 | 5,620.13 | 5,559.47 | 5,581.41 | 00:00:00 | | 2009-09-28 | 34,622,600 | 5,595.36 | 5,736.31 | 5,554.53 | 5,736.31 | 00:00:00 | | 2009-09-29 | 30,271,200 | 5,736.79 | 5,756.26 | 5,690.19 | 5,713.52 | 00:00:00 | | 2009-09-30 | 37,489,600 | 5,728.48 | 5,744.59 | 5,619.48 | 5,675.16 | 00:00:00 | | 2009-10-01 | 32,326,700 | 5,681.88 | 5,726.97 | 5,554.25 | 5,554.55 | 00:00:00 | | 2009-10-02 | 37,569,300 | 5,532.65 | 5,536.63 | 5,442.32 | 5,467.90 | 00:00:00 | | 2009-10-05 | 25,126,700 | 5,477.81 | 5,511.64 | 5,440.23 | 5,508.85 | 00:00:00 | | 2009-10-06 | 34,041,100 | 5,518.69 | 5,662.01 | 5,518.69 | 5,657.64 | 00:00:00 | | 2009-10-07 | 26,751,200 | 5,650.25 | 5,690.92 | 5,626.38 | 5,640.75 | 00:00:00 | | 2009-10-08 | 32,363,200 | 5,679.51 | 5,727.87 | 5,666.79 | 5,716.54 | 00:00:00 | | 2009-10-09 | 25,213,600 | 5,701.49 | 5,748.33 | 5,673.69 | 5,711.88 | 00:00:00 | | 2009-10-12 | 27,102,500 | 5,727.31 | 5,814.21 | 5,727.31 | 5,783.23 | 00:00:00 | | 2009-10-13 | 26,792,600 | 5,777.89 | 5,786.92 | 5,695.16 | 5,714.31 | 00:00:00 | | 2009-10-14 | 45,128,000 | 5,756.69 | 5,859.63 | 5,756.65 | 5,854.14 | 00:00:00 | | 2009-10-15 | 35,968,200 | 5,853.45 | 5,869.22 | 5,805.90 | 5,830.77 | 00:00:00 | | 2009-10-16 | 44,943,400 | 5,845.69 | 5,885.78 | 5,731.05 | 5,743.39 | 00:00:00 | | 2009-10-19 | 29,384,000 | 5,761.30 | 5,857.13 | 5,761.30 | 5,852.56 | 00:00:00 | | 2009-10-20 | 30,890,800 | 5,856.13 | 5,888.21 | 5,801.44 | 5,811.77 | 00:00:00 | | 2009-10-21 | 37,291,500 | 5,827.09 | 5,858.19 | 5,736.85 | 5,833.49 | 00:00:00 | | 2009-10-22 | 30,967,600 | 5,805.53 | 5,805.92 | 5,712.82 | 5,762.93 | 00:00:00 | | 2009-10-23 | 27,025,500 | 5,787.98 | 5,848.68 | 5,731.69 | 5,740.25 | 00:00:00 | | 2009-10-26 | 31,113,500 | 5,764.03 | 5,799.42 | 5,624.10 | 5,642.16 | 00:00:00 | | 2009-10-27 | 35,608,800 | 5,652.87 | 5,673.19 | 5,597.63 | 5,635.02 | 00:00:00 | | 2009-10-28 | 50,470,000 | 5,639.64 | 5,646.01 | 5,493.59 | 5,496.27 | 00:00:00 | | 2009-10-29 | 41,226,200 | 5,491.96 | 5,590.22 | 5,461.55 | 5,587.45 | 00:00:00 | | 2009-10-30 | 37,016,100 | 5,593.15 | 5,597.30 | 5,394.80 | 5,414.96 | 00:00:00 | | 2009-11-02 | 29,600,000 | 5,410.61 | 5,472.03 | 5,376.63 | 5,430.82 | 00:00:00 | | 2009-11-03 | 36,175,300 | 5,412.06 | 5,412.06 | 5,312.64 | 5,353.35 | 00:00:00 | | 2009-11-04 | 31,275,400 | 5,378.16 | 5,471.00 | 5,364.92 | 5,444.23 | 00:00:00 | | 2009-11-05 | 34,137,800 | 5,404.83 | 5,512.00 | 5,356.13 | 5,480.92 | 00:00:00 | | 2009-11-06 | 29,006,400 | 5,464.55 | 5,526.86 | 5,410.54 | 5,488.25 | 00:00:00 | | 2009-11-09 | 26,023,700 | 5,514.34 | 5,626.15 | 5,514.34 | 5,619.72 | 00:00:00 | | 2009-11-10 | 25,141,700 | 5,627.16 | 5,650.88 | 5,602.55 | 5,613.20 | 00:00:00 | | 2009-11-11 | 26,517,200 | 5,633.09 | 5,705.89 | 5,633.09 | 5,668.35 | 00:00:00 | | 2009-11-12 | 27,014,900 | 5,657.90 | 5,726.38 | 5,632.77 | 5,663.96 | 00:00:00 | | 2009-11-13 | 23,373,200 | 5,661.82 | 5,700.51 | 5,615.68 | 5,686.83 | 00:00:00 | | 2009-11-16 | 30,974,400 | 5,717.46 | 5,812.84 | 5,717.46 | 5,804.82 | 00:00:00 | | 2009-11-17 | 24,417,600 | 5,788.46 | 5,802.32 | 5,760.53 | 5,778.43 | 00:00:00 | | 2009-11-18 | 28,561,500 | 5,793.39 | 5,843.27 | 5,770.66 | 5,787.61 | 00:00:00 | | 2009-11-19 | 25,255,700 | 5,783.91 | 5,791.83 | 5,688.64 | 5,702.18 | 00:00:00 | | 2009-11-20 | 37,529,200 | 5,724.93 | 5,744.53 | 5,638.33 | 5,663.15 | 00:00:00 | | 2009-11-23 | 23,212,100 | 5,689.38 | 5,823.18 | 5,689.38 | 5,801.48 | 00:00:00 | | 2009-11-24 | 25,722,300 | 5,762.57 | 5,814.18 | 5,745.57 | 5,769.31 | 00:00:00 | | 2009-11-25 | 25,126,300 | 5,794.66 | 5,825.69 | 5,753.86 | 5,803.02 | 00:00:00 | | 2009-11-26 | 33,803,100 | 5,785.09 | 5,785.12 | 5,596.98 | 5,614.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
