|
 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 | | 2009-11-26 | 33,803,100 | 5,785.09 | 5,785.12 | 5,596.98 | 5,614.17 | 00:00:00 | | 2009-11-27 | 32,389,800 | 5,580.52 | 5,718.53 | 5,519.48 | 5,685.61 | 00:00:00 | | 2009-11-30 | 32,196,800 | 5,691.84 | 5,718.34 | 5,607.82 | 5,625.95 | 00:00:00 | | 2009-12-01 | 31,732,000 | 5,653.88 | 5,776.61 | 5,653.08 | 5,776.61 | 00:00:00 | | 2009-12-02 | 30,434,200 | 5,771.50 | 5,813.23 | 5,752.26 | 5,781.68 | 00:00:00 | | 2009-12-03 | 32,752,200 | 5,805.14 | 5,852.87 | 5,754.98 | 5,770.35 | 00:00:00 | | 2009-12-04 | 31,793,400 | 5,752.86 | 5,859.34 | 5,724.27 | 5,817.65 | 00:00:00 | | 2009-12-07 | 22,623,200 | 5,812.11 | 5,812.69 | 5,743.17 | 5,784.75 | 00:00:00 | | 2009-12-08 | 29,652,400 | 5,764.30 | 5,809.80 | 5,659.40 | 5,688.58 | 00:00:00 | | 2009-12-09 | 26,700,900 | 5,673.20 | 5,712.19 | 5,605.43 | 5,647.84 | 00:00:00 | | 2009-12-10 | 22,981,500 | 5,646.65 | 5,741.80 | 5,636.96 | 5,709.02 | 00:00:00 | | 2009-12-11 | 27,790,100 | 5,714.43 | 5,793.07 | 5,714.43 | 5,756.29 | 00:00:00 | | 2009-12-14 | 23,530,900 | 5,803.20 | 5,827.25 | 5,778.83 | 5,802.26 | 00:00:00 | | 2009-12-15 | 24,764,000 | 5,815.83 | 5,828.24 | 5,752.21 | 5,811.34 | 00:00:00 | | 2009-12-16 | 34,178,500 | 5,812.88 | 5,903.43 | 5,812.19 | 5,903.43 | 00:00:00 | | 2009-12-17 | 29,334,400 | 5,884.16 | 5,891.37 | 5,833.90 | 5,844.44 | 00:00:00 | | 2009-12-18 | 74,691,800 | 5,846.97 | 5,900.62 | 5,829.64 | 5,831.21 | 00:00:00 | | 2009-12-21 | 24,620,500 | 5,841.81 | 5,936.27 | 5,841.69 | 5,930.53 | 00:00:00 | | 2009-12-22 | 20,790,700 | 5,939.20 | 5,981.98 | 5,929.67 | 5,945.69 | 00:00:00 | | 2009-12-23 | 15,732,300 | 5,966.11 | 5,988.28 | 5,935.14 | 5,957.44 | 00:00:00 | | 2009-12-28 | 11,077,100 | 5,977.99 | 6,011.28 | 5,977.99 | 6,002.92 | 00:00:00 | | 2009-12-29 | 13,021,500 | 6,010.92 | 6,026.69 | 6,001.22 | 6,011.55 | 00:00:00 | | 2009-12-30 | 9,467,800 | 6,002.29 | 6,008.75 | 5,949.45 | 5,957.43 | 00:00:00 | | 2010-01-04 | 24,260,800 | 5,975.52 | 6,048.30 | 5,974.43 | 6,048.30 | 00:00:00 | | 2010-01-05 | 27,329,600 | 6,043.94 | 6,058.02 | 6,015.67 | 6,031.86 | 00:00:00 | | 2010-01-06 | 24,605,300 | 6,032.39 | 6,047.57 | 5,997.09 | 6,034.33 | 00:00:00 | | 2010-01-07 | 30,059,600 | 6,016.80 | 6,037.57 | 5,961.25 | 6,019.36 | 00:00:00 | | 2010-01-08 | 31,735,200 | 6,028.62 | 6,053.04 | 5,972.24 | 6,037.61 | 00:00:00 | | 2010-01-11 | 27,162,500 | 6,057.93 | 6,094.26 | 6,031.14 | 6,040.50 | 00:00:00 | | 2010-01-12 | 35,242,500 | 6,039.39 | 6,055.56 | 5,924.72 | 5,943.00 | 00:00:00 | | 2010-01-13 | 30,161,300 | 5,937.17 | 5,974.44 | 5,925.24 | 5,963.14 | 00:00:00 | | 2010-01-14 | 33,479,000 | 5,999.08 | 6,009.91 | 5,951.69 | 5,988.88 | 00:00:00 | | 2010-01-15 | 46,886,700 | 5,996.56 | 6,025.36 | 5,866.84 | 5,875.97 | 00:00:00 | | 2010-01-18 | 20,918,000 | 5,897.63 | 5,922.93 | 5,877.65 | 5,918.55 | 00:00:00 | | 2010-01-19 | 29,504,500 | 5,905.33 | 5,988.80 | 5,849.67 | 5,976.48 | 00:00:00 | | 2010-01-20 | 32,339,400 | 5,963.71 | 5,972.77 | 5,832.09 | 5,851.53 | 00:00:00 | | 2010-01-21 | 39,063,300 | 5,878.24 | 5,908.85 | 5,742.45 | 5,746.97 | 00:00:00 | | 2010-01-22 | 47,739,600 | 5,735.68 | 5,740.87 | 5,639.49 | 5,695.32 | 00:00:00 | | 2010-01-25 | 33,562,000 | 5,662.85 | 5,693.86 | 5,624.58 | 5,631.37 | 00:00:00 | | 2010-01-26 | 42,243,000 | 5,593.94 | 5,675.96 | 5,574.46 | 5,668.93 | 00:00:00 | | 2010-01-27 | 38,209,400 | 5,643.52 | 5,673.73 | 5,589.01 | 5,643.20 | 00:00:00 | | 2010-01-28 | 44,525,700 | 5,687.10 | 5,718.81 | 5,540.33 | 5,540.33 | 00:00:00 | | 2010-01-29 | 41,892,900 | 5,566.03 | 5,657.87 | 5,556.19 | 5,608.79 | 00:00:00 | | 2010-02-01 | 30,622,000 | 5,587.50 | 5,674.21 | 5,567.72 | 5,654.48 | 00:00:00 | | 2010-02-02 | 31,530,300 | 5,664.25 | 5,723.20 | 5,624.61 | 5,709.66 | 00:00:00 | | 2010-02-03 | 35,285,100 | 5,715.16 | 5,733.71 | 5,656.90 | 5,672.09 | 00:00:00 | | 2010-02-04 | 43,787,300 | 5,671.17 | 5,696.94 | 5,522.57 | 5,533.24 | 00:00:00 | | 2010-02-05 | 56,173,500 | 5,515.69 | 5,527.00 | 5,433.02 | 5,434.34 | 00:00:00 | | 2010-02-08 | 34,475,500 | 5,476.47 | 5,505.06 | 5,434.40 | 5,484.85 | 00:00:00 | | 2010-02-09 | 34,406,000 | 5,485.31 | 5,537.97 | 5,461.51 | 5,498.26 | 00:00:00 | | 2010-02-10 | 33,831,200 | 5,533.71 | 5,592.27 | 5,505.37 | 5,536.37 | 00:00:00 | | 2010-02-11 | 32,636,900 | 5,562.83 | 5,580.77 | 5,454.07 | 5,503.93 | 00:00:00 | | 2010-02-12 | 30,096,300 | 5,550.45 | 5,565.43 | 5,460.05 | 5,500.39 | 00:00:00 | | 2010-02-15 | 14,732,800 | 5,525.74 | 5,547.14 | 5,502.49 | 5,511.10 | 00:00:00 | | 2010-02-16 | 27,671,800 | 5,573.07 | 5,592.12 | 5,498.07 | 5,592.12 | 00:00:00 | | 2010-02-17 | 32,105,200 | 5,640.17 | 5,682.36 | 5,634.98 | 5,648.34 | 00:00:00 | | 2010-02-18 | 34,666,100 | 5,645.63 | 5,691.60 | 5,626.08 | 5,680.41 | 00:00:00 | | 2010-02-19 | 37,978,900 | 5,627.26 | 5,729.58 | 5,626.57 | 5,722.05 | 00:00:00 | | 2010-02-22 | 23,709,800 | 5,741.00 | 5,743.89 | 5,683.61 | 5,688.44 | 00:00:00 | | 2010-02-23 | 33,399,600 | 5,715.63 | 5,732.14 | 5,584.47 | 5,604.07 | 00:00:00 | | 2010-02-24 | 30,482,300 | 5,622.31 | 5,639.71 | 5,572.25 | 5,615.51 | 00:00:00 | | 2010-02-25 | 38,160,100 | 5,562.70 | 5,655.75 | 5,518.27 | 5,532.33 | 00:00:00 | | 2010-02-26 | 32,942,100 | 5,588.99 | 5,605.10 | 5,530.19 | 5,598.46 | 00:00:00 | | 2010-03-01 | 28,803,000 | 5,652.85 | 5,717.72 | 5,641.18 | 5,713.51 | 00:00:00 | | 2010-03-02 | 28,856,200 | 5,728.28 | 5,780.14 | 5,709.74 | 5,776.56 | 00:00:00 | | 2010-03-03 | 29,965,900 | 5,759.22 | 5,828.80 | 5,750.30 | 5,817.88 | 00:00:00 | | 2010-03-04 | 27,443,200 | 5,773.86 | 5,823.11 | 5,767.65 | 5,795.32 | 00:00:00 | | 2010-03-05 | 31,100,200 | 5,816.19 | 5,880.25 | 5,808.36 | 5,877.36 | 00:00:00 | | 2010-03-08 | 25,009,000 | 5,891.74 | 5,894.19 | 5,865.44 | 5,875.91 | 00:00:00 | | 2010-03-09 | 24,946,200 | 5,872.57 | 5,900.16 | 5,838.17 | 5,885.89 | 00:00:00 | | 2010-03-10 | 27,233,400 | 5,882.76 | 5,951.93 | 5,874.75 | 5,936.72 | 00:00:00 | | 2010-03-11 | 26,188,100 | 5,913.17 | 5,954.55 | 5,906.84 | 5,928.63 | 00:00:00 | | 2010-03-12 | 32,115,200 | 5,944.57 | 5,989.88 | 5,934.15 | 5,945.11 | 00:00:00 | | 2010-03-15 | 22,773,300 | 5,933.63 | 5,953.19 | 5,898.22 | 5,903.56 | 00:00:00 | | 2010-03-16 | 26,636,800 | 5,935.19 | 5,991.11 | 5,930.34 | 5,970.99 | 00:00:00 | | 2010-03-17 | 33,973,300 | 5,999.31 | 6,035.95 | 5,991.21 | 6,024.28 | 00:00:00 | | 2010-03-18 | 29,637,800 | 6,005.29 | 6,039.39 | 5,995.68 | 6,012.31 | 00:00:00 | | 2010-03-19 | 90,135,600 | 6,031.73 | 6,041.95 | 5,956.65 | 5,982.43 | 00:00:00 | | 2010-03-22 | 28,205,900 | 5,960.85 | 5,987.50 | 5,910.85 | 5,987.50 | 00:00:00 | | 2010-03-23 | 29,921,800 | 5,987.09 | 6,030.94 | 5,981.35 | 6,017.27 | 00:00:00 | | 2010-03-24 | 33,523,800 | 6,038.00 | 6,044.64 | 5,964.76 | 6,039.00 | 00:00:00 | | 2010-03-25 | 36,091,500 | 6,043.84 | 6,139.50 | 6,038.05 | 6,132.95 | 00:00:00 | | 2010-03-26 | 34,200,900 | 6,125.87 | 6,135.95 | 6,105.67 | 6,120.05 | 00:00:00 | | 2010-03-29 | 25,749,600 | 6,150.17 | 6,172.85 | 6,128.21 | 6,156.85 | 00:00:00 | | 2010-03-30 | 31,262,900 | 6,187.64 | 6,203.50 | 6,135.51 | 6,142.45 | 00:00:00 | | 2010-03-31 | 34,364,600 | 6,139.40 | 6,162.18 | 6,108.23 | 6,153.55 | 00:00:00 | | 2010-04-01 | 29,546,500 | 6,189.38 | 6,238.57 | 6,186.59 | 6,235.56 | 00:00:00 | | 2010-04-05 | 0 | 6,235.56 | 6,235.56 | 6,235.56 | 6,235.56 | 00:00:00 | | 2010-04-06 | 29,445,700 | 6,250.01 | 6,265.32 | 6,214.18 | 6,252.21 | 00:00:00 | | 2010-04-07 | 28,689,600 | 6,248.37 | 6,256.40 | 6,208.52 | 6,222.41 | 00:00:00 | | 2010-04-08 | 30,684,300 | 6,199.94 | 6,207.14 | 6,138.02 | 6,171.83 | 00:00:00 | | 2010-04-09 | 30,543,800 | 6,226.26 | 6,254.49 | 6,216.60 | 6,249.70 | 00:00:00 | | 2010-04-12 | 24,311,600 | 6,283.81 | 6,285.03 | 6,223.78 | 6,250.69 | 00:00:00 | | 2010-04-13 | 28,970,000 | 6,236.28 | 6,251.46 | 6,199.71 | 6,230.83 | 00:00:00 | | 2010-04-14 | 33,812,600 | 6,269.48 | 6,305.15 | 6,249.92 | 6,278.40 | 00:00:00 | | 2010-04-15 | 31,402,600 | 6,286.63 | 6,310.76 | 6,249.74 | 6,291.45 | 00:00:00 | | 2010-04-16 | 80,519,400 | 6,264.65 | 6,305.40 | 6,162.84 | 6,180.90 | 00:00:00 | | 2010-04-19 | 38,311,800 | 6,158.60 | 6,190.86 | 6,140.38 | 6,162.44 | 00:00:00 | | 2010-04-20 | 42,345,100 | 6,193.50 | 6,267.54 | 6,172.57 | 6,264.23 | 00:00:00 | | 2010-04-21 | 46,312,400 | 6,280.54 | 6,281.38 | 6,229.18 | 6,230.38 | 00:00:00 | | 2010-04-22 | 61,398,300 | 6,229.23 | 6,286.36 | 6,141.07 | 6,168.72 | 00:00:00 | | 2010-04-23 | 42,665,300 | 6,192.62 | 6,287.54 | 6,170.39 | 6,259.53 | 00:00:00 | | 2010-04-26 | 35,338,000 | 6,317.13 | 6,341.52 | 6,299.58 | 6,332.10 | 00:00:00 | | 2010-04-27 | 56,206,000 | 6,332.40 | 6,333.00 | 6,159.51 | 6,159.51 | 00:00:00 | | 2010-04-28 | 77,665,900 | 6,141.01 | 6,159.02 | 6,024.01 | 6,084.34 | 00:00:00 | | 2010-04-29 | 64,846,600 | 6,110.56 | 6,159.41 | 6,073.37 | 6,144.91 | 00:00:00 | | 2010-04-30 | 68,821,500 | 6,155.57 | 6,205.72 | 6,085.62 | 6,135.70 | 00:00:00 | | 2010-05-03 | 30,275,500 | 6,122.76 | 6,190.07 | 6,089.93 | 6,166.92 | 00:00:00 | | 2010-05-04 | 62,448,200 | 6,176.24 | 6,197.00 | 5,995.43 | 6,006.86 | 00:00:00 | | 2010-05-05 | 73,549,600 | 6,021.06 | 6,031.09 | 5,929.35 | 5,958.45 | 00:00:00 | | 2010-05-06 | 79,638,100 | 5,919.94 | 6,009.48 | 5,884.39 | 5,908.26 | 00:00:00 | | 2010-05-07 | 89,479,600 | 5,790.67 | 5,905.35 | 5,655.18 | 5,715.09 | 00:00:00 | | 2010-05-10 | 81,524,900 | 5,814.41 | 6,017.91 | 5,805.98 | 6,017.91 | 00:00:00 | | 2010-05-11 | 46,839,700 | 5,922.03 | 6,042.11 | 5,918.14 | 6,037.71 | 00:00:00 | | 2010-05-12 | 53,109,300 | 6,026.06 | 6,217.24 | 6,006.31 | 6,183.49 | 00:00:00 | | 2010-05-13 | 34,774,900 | 6,240.67 | 6,276.80 | 6,196.89 | 6,251.97 | 00:00:00 | | 2010-05-14 | 50,055,800 | 6,226.49 | 6,233.71 | 6,014.78 | 6,056.71 | 00:00:00 | | 2010-05-17 | 40,514,200 | 6,029.91 | 6,151.54 | 6,026.32 | 6,066.92 | 00:00:00 | | 2010-05-18 | 34,243,400 | 6,144.08 | 6,181.26 | 6,113.87 | 6,155.93 | 00:00:00 | | 2010-05-19 | 51,424,000 | 6,091.85 | 6,124.81 | 5,972.17 | 5,988.67 | 00:00:00 | | 2010-05-20 | 57,232,900 | 6,023.11 | 6,043.84 | 5,780.73 | 5,867.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
