|
 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 | | 2010-05-20 | 57,232,900 | 6,023.11 | 6,043.84 | 5,780.73 | 5,867.88 | 00:00:00 | | 2010-05-21 | 122,848,200 | 5,835.22 | 5,872.65 | 5,689.18 | 5,829.25 | 00:00:00 | | 2010-05-24 | 24,457,800 | 5,858.45 | 5,872.07 | 5,733.57 | 5,805.68 | 00:00:00 | | 2010-05-25 | 48,243,900 | 5,659.59 | 5,690.25 | 5,607.68 | 5,670.04 | 00:00:00 | | 2010-05-26 | 46,121,000 | 5,735.46 | 5,828.37 | 5,721.02 | 5,758.02 | 00:00:00 | | 2010-05-27 | 56,115,700 | 5,802.64 | 5,952.21 | 5,802.36 | 5,937.14 | 00:00:00 | | 2010-05-28 | 30,768,600 | 5,962.84 | 5,980.78 | 5,927.31 | 5,946.18 | 00:00:00 | | 2010-05-31 | 12,898,800 | 5,933.58 | 5,993.94 | 5,931.20 | 5,964.33 | 00:00:00 | | 2010-06-01 | 32,624,200 | 5,943.94 | 6,012.04 | 5,833.61 | 5,981.27 | 00:00:00 | | 2010-06-02 | 27,324,700 | 5,923.48 | 5,992.21 | 5,869.35 | 5,981.20 | 00:00:00 | | 2010-06-03 | 27,857,500 | 6,075.68 | 6,101.83 | 6,046.38 | 6,054.63 | 00:00:00 | | 2010-06-04 | 36,808,500 | 6,081.47 | 6,114.58 | 5,912.90 | 5,938.88 | 00:00:00 | | 2010-06-07 | 32,367,400 | 5,876.48 | 5,954.47 | 5,851.93 | 5,904.95 | 00:00:00 | | 2010-06-08 | 47,791,900 | 5,916.86 | 5,922.95 | 5,798.76 | 5,868.55 | 00:00:00 | | 2010-06-09 | 33,300,400 | 5,895.94 | 5,993.93 | 5,832.97 | 5,984.75 | 00:00:00 | | 2010-06-10 | 36,840,800 | 5,959.11 | 6,089.43 | 5,925.06 | 6,056.59 | 00:00:00 | | 2010-06-11 | 35,919,300 | 6,082.90 | 6,084.70 | 5,983.27 | 6,047.83 | 00:00:00 | | 2010-06-14 | 28,207,400 | 6,113.46 | 6,137.25 | 6,093.38 | 6,125.00 | 00:00:00 | | 2010-06-15 | 29,784,300 | 6,089.32 | 6,194.25 | 6,089.32 | 6,175.05 | 00:00:00 | | 2010-06-16 | 32,408,100 | 6,203.01 | 6,207.30 | 6,143.18 | 6,190.91 | 00:00:00 | | 2010-06-17 | 31,423,100 | 6,181.77 | 6,241.36 | 6,164.99 | 6,223.54 | 00:00:00 | | 2010-06-18 | 106,356,600 | 6,223.88 | 6,256.55 | 6,189.71 | 6,216.98 | 00:00:00 | | 2010-06-21 | 26,997,700 | 6,320.41 | 6,330.81 | 6,263.41 | 6,292.97 | 00:00:00 | | 2010-06-22 | 25,040,800 | 6,254.86 | 6,295.58 | 6,216.39 | 6,269.04 | 00:00:00 | | 2010-06-23 | 26,377,700 | 6,219.20 | 6,271.85 | 6,178.84 | 6,204.52 | 00:00:00 | | 2010-06-24 | 30,445,200 | 6,232.38 | 6,235.48 | 6,097.01 | 6,115.48 | 00:00:00 | | 2010-06-25 | 28,816,200 | 6,116.23 | 6,149.87 | 6,039.56 | 6,070.60 | 00:00:00 | | 2010-06-28 | 22,344,600 | 6,097.37 | 6,168.99 | 6,059.83 | 6,157.22 | 00:00:00 | | 2010-06-29 | 33,993,600 | 6,061.68 | 6,068.82 | 5,935.35 | 5,952.03 | 00:00:00 | | 2010-06-30 | 29,491,100 | 5,972.26 | 6,001.03 | 5,938.20 | 5,965.52 | 00:00:00 | | 2010-07-01 | 37,447,100 | 5,885.61 | 5,953.84 | 5,827.25 | 5,857.43 | 00:00:00 | | 2010-07-02 | 27,871,200 | 5,885.22 | 5,941.22 | 5,833.12 | 5,834.15 | 00:00:00 | | 2010-07-05 | 15,694,000 | 5,853.75 | 5,861.05 | 5,809.37 | 5,816.20 | 00:00:00 | | 2010-07-06 | 28,958,800 | 5,847.47 | 5,995.64 | 5,842.07 | 5,940.98 | 00:00:00 | | 2010-07-07 | 31,101,600 | 5,896.18 | 5,997.82 | 5,848.66 | 5,992.86 | 00:00:00 | | 2010-07-08 | 30,229,900 | 6,025.86 | 6,057.52 | 6,006.68 | 6,035.66 | 00:00:00 | | 2010-07-09 | 21,628,200 | 6,070.47 | 6,078.56 | 6,039.31 | 6,065.24 | 00:00:00 | | 2010-07-12 | 18,200,900 | 6,079.95 | 6,119.70 | 6,061.84 | 6,077.19 | 00:00:00 | | 2010-07-13 | 31,375,300 | 6,078.34 | 6,200.82 | 6,076.14 | 6,191.13 | 00:00:00 | | 2010-07-14 | 26,012,000 | 6,215.23 | 6,226.54 | 6,161.13 | 6,209.76 | 00:00:00 | | 2010-07-15 | 29,997,400 | 6,187.78 | 6,248.07 | 6,127.36 | 6,149.36 | 00:00:00 | | 2010-07-16 | 45,476,800 | 6,165.51 | 6,205.44 | 6,018.64 | 6,040.27 | 00:00:00 | | 2010-07-19 | 22,770,200 | 6,034.87 | 6,083.12 | 5,993.55 | 6,009.11 | 00:00:00 | | 2010-07-20 | 25,462,800 | 6,039.16 | 6,052.51 | 5,906.04 | 5,967.49 | 00:00:00 | | 2010-07-21 | 22,813,700 | 6,011.72 | 6,060.49 | 5,976.92 | 5,990.38 | 00:00:00 | | 2010-07-22 | 30,219,900 | 5,971.09 | 6,148.13 | 5,961.86 | 6,142.15 | 00:00:00 | | 2010-07-23 | 25,071,000 | 6,125.26 | 6,190.24 | 6,112.50 | 6,166.34 | 00:00:00 | | 2010-07-26 | 19,436,700 | 6,201.02 | 6,201.14 | 6,131.91 | 6,194.21 | 00:00:00 | | 2010-07-27 | 40,151,400 | 6,211.10 | 6,253.64 | 6,189.96 | 6,207.31 | 00:00:00 | | 2010-07-28 | 28,763,900 | 6,238.71 | 6,249.16 | 6,147.57 | 6,178.94 | 00:00:00 | | 2010-07-29 | 32,422,600 | 6,202.78 | 6,243.42 | 6,124.45 | 6,134.70 | 00:00:00 | | 2010-07-30 | 30,874,800 | 6,123.41 | 6,184.54 | 6,059.19 | 6,147.97 | 00:00:00 | | 2010-08-02 | 30,825,200 | 6,187.64 | 6,304.26 | 6,182.68 | 6,292.13 | 00:00:00 | | 2010-08-03 | 28,444,300 | 6,279.95 | 6,310.32 | 6,265.61 | 6,307.91 | 00:00:00 | | 2010-08-04 | 29,295,200 | 6,287.65 | 6,361.67 | 6,264.28 | 6,331.33 | 00:00:00 | | 2010-08-05 | 33,586,300 | 6,332.82 | 6,382.56 | 6,321.38 | 6,333.58 | 00:00:00 | | 2010-08-06 | 36,121,700 | 6,361.09 | 6,386.97 | 6,244.69 | 6,259.63 | 00:00:00 | | 2010-08-09 | 21,595,500 | 6,326.62 | 6,356.41 | 6,318.12 | 6,351.60 | 00:00:00 | | 2010-08-10 | 24,146,100 | 6,315.87 | 6,333.25 | 6,247.62 | 6,286.25 | 00:00:00 | | 2010-08-11 | 30,207,000 | 6,234.60 | 6,236.57 | 6,143.58 | 6,154.07 | 00:00:00 | | 2010-08-12 | 30,582,400 | 6,141.90 | 6,173.42 | 6,097.72 | 6,135.17 | 00:00:00 | | 2010-08-13 | 27,177,100 | 6,163.11 | 6,168.71 | 6,068.82 | 6,110.41 | 00:00:00 | | 2010-08-16 | 20,988,900 | 6,132.78 | 6,156.57 | 6,062.29 | 6,110.57 | 00:00:00 | | 2010-08-17 | 26,084,800 | 6,125.32 | 6,215.35 | 6,123.79 | 6,206.40 | 00:00:00 | | 2010-08-18 | 22,856,200 | 6,183.12 | 6,216.55 | 6,155.51 | 6,186.31 | 00:00:00 | | 2010-08-19 | 30,652,900 | 6,216.33 | 6,229.46 | 6,070.83 | 6,075.13 | 00:00:00 | | 2010-08-20 | 33,860,400 | 6,079.91 | 6,097.35 | 5,999.63 | 6,005.16 | 00:00:00 | | 2010-08-23 | 19,657,100 | 6,017.19 | 6,055.23 | 5,995.37 | 6,010.91 | 00:00:00 | | 2010-08-24 | 26,305,300 | 5,962.87 | 5,975.83 | 5,869.30 | 5,935.44 | 00:00:00 | | 2010-08-25 | 29,686,600 | 5,925.48 | 5,954.96 | 5,837.90 | 5,899.50 | 00:00:00 | | 2010-08-26 | 23,078,700 | 5,937.27 | 5,948.91 | 5,896.52 | 5,912.58 | 00:00:00 | | 2010-08-27 | 26,027,900 | 5,899.99 | 5,957.32 | 5,845.49 | 5,951.17 | 00:00:00 | | 2010-08-30 | 13,770,700 | 5,973.48 | 5,978.19 | 5,889.84 | 5,912.41 | 00:00:00 | | 2010-08-31 | 28,331,400 | 5,846.03 | 5,925.81 | 5,833.51 | 5,925.22 | 00:00:00 | | 2010-09-01 | 34,019,300 | 5,936.94 | 6,087.94 | 5,876.43 | 6,083.90 | 00:00:00 | | 2010-09-02 | 27,498,300 | 6,071.56 | 6,104.09 | 6,052.55 | 6,083.85 | 00:00:00 | | 2010-09-03 | 28,219,900 | 6,091.66 | 6,178.01 | 6,088.26 | 6,134.62 | 00:00:00 | | 2010-09-06 | 17,930,500 | 6,156.29 | 6,164.93 | 6,140.98 | 6,155.04 | 00:00:00 | | 2010-09-07 | 20,940,300 | 6,136.92 | 6,138.93 | 6,083.20 | 6,117.89 | 00:00:00 | | 2010-09-08 | 27,335,100 | 6,099.33 | 6,180.38 | 6,062.65 | 6,164.44 | 00:00:00 | | 2010-09-09 | 28,191,500 | 6,141.84 | 6,233.07 | 6,133.99 | 6,221.52 | 00:00:00 | | 2010-09-10 | 29,874,500 | 6,186.22 | 6,224.65 | 6,182.56 | 6,214.77 | 00:00:00 | | 2010-09-13 | 28,716,900 | 6,258.51 | 6,290.87 | 6,231.52 | 6,261.68 | 00:00:00 | | 2010-09-14 | 31,979,400 | 6,261.78 | 6,287.78 | 6,231.38 | 6,275.41 | 00:00:00 | | 2010-09-15 | 27,933,900 | 6,282.52 | 6,288.20 | 6,227.20 | 6,261.87 | 00:00:00 | | 2010-09-16 | 29,403,500 | 6,255.14 | 6,281.10 | 6,233.97 | 6,249.65 | 00:00:00 | | 2010-09-17 | 83,782,200 | 6,297.93 | 6,321.20 | 6,185.74 | 6,209.76 | 00:00:00 | | 2010-09-20 | 28,489,200 | 6,231.28 | 6,301.63 | 6,219.85 | 6,294.58 | 00:00:00 | | 2010-09-21 | 36,518,100 | 6,281.07 | 6,339.97 | 6,275.98 | 6,275.98 | 00:00:00 | | 2010-09-22 | 38,750,300 | 6,286.33 | 6,297.40 | 6,192.43 | 6,208.33 | 00:00:00 | | 2010-09-23 | 32,363,100 | 6,252.31 | 6,263.74 | 6,129.44 | 6,184.71 | 00:00:00 | | 2010-09-24 | 36,674,600 | 6,173.89 | 6,310.28 | 6,146.42 | 6,298.30 | 00:00:00 | | 2010-09-27 | 28,926,800 | 6,307.87 | 6,324.09 | 6,272.17 | 6,278.89 | 00:00:00 | | 2010-09-28 | 34,090,000 | 6,258.20 | 6,311.92 | 6,197.96 | 6,276.09 | 00:00:00 | | 2010-09-29 | 34,768,700 | 6,296.28 | 6,326.34 | 6,223.14 | 6,246.92 | 00:00:00 | | 2010-09-30 | 38,524,700 | 6,214.02 | 6,339.36 | 6,204.69 | 6,229.02 | 00:00:00 | | 2010-10-01 | 40,205,100 | 6,244.06 | 6,293.09 | 6,187.22 | 6,211.34 | 00:00:00 | | 2010-10-04 | 28,583,000 | 6,205.00 | 6,210.25 | 6,128.54 | 6,134.21 | 00:00:00 | | 2010-10-05 | 33,121,300 | 6,132.12 | 6,233.45 | 6,115.87 | 6,215.83 | 00:00:00 | | 2010-10-06 | 35,882,100 | 6,248.81 | 6,289.56 | 6,242.52 | 6,270.73 | 00:00:00 | | 2010-10-07 | 30,503,800 | 6,278.61 | 6,321.79 | 6,233.14 | 6,276.25 | 00:00:00 | | 2010-10-08 | 30,996,700 | 6,269.48 | 6,295.09 | 6,239.43 | 6,291.67 | 00:00:00 | | 2010-10-11 | 20,361,900 | 6,308.43 | 6,325.31 | 6,289.36 | 6,309.51 | 00:00:00 | | 2010-10-12 | 29,308,300 | 6,257.03 | 6,316.77 | 6,228.39 | 6,304.57 | 00:00:00 | | 2010-10-13 | 39,405,000 | 6,339.76 | 6,456.27 | 6,335.22 | 6,434.52 | 00:00:00 | | 2010-10-14 | 31,846,200 | 6,446.32 | 6,485.71 | 6,445.32 | 6,455.27 | 00:00:00 | | 2010-10-15 | 48,250,000 | 6,478.00 | 6,512.78 | 6,438.78 | 6,492.30 | 00:00:00 | | 2010-10-18 | 25,772,600 | 6,465.83 | 6,533.83 | 6,462.59 | 6,516.63 | 00:00:00 | | 2010-10-19 | 29,970,200 | 6,508.36 | 6,544.79 | 6,472.18 | 6,490.69 | 00:00:00 | | 2010-10-20 | 26,325,000 | 6,470.30 | 6,527.85 | 6,461.48 | 6,524.55 | 00:00:00 | | 2010-10-21 | 30,509,500 | 6,514.99 | 6,621.84 | 6,504.66 | 6,611.01 | 00:00:00 | | 2010-10-22 | 24,196,400 | 6,594.90 | 6,623.94 | 6,586.40 | 6,605.84 | 00:00:00 | | 2010-10-25 | 23,578,000 | 6,645.45 | 6,668.54 | 6,625.83 | 6,639.21 | 00:00:00 | | 2010-10-26 | 31,144,200 | 6,634.24 | 6,645.70 | 6,580.28 | 6,613.80 | 00:00:00 | | 2010-10-27 | 37,387,200 | 6,591.24 | 6,629.13 | 6,553.25 | 6,568.00 | 00:00:00 | | 2010-10-28 | 34,311,700 | 6,600.28 | 6,644.61 | 6,576.02 | 6,595.28 | 00:00:00 | | 2010-10-29 | 33,007,700 | 6,585.97 | 6,630.98 | 6,569.25 | 6,601.37 | 00:00:00 | | 2010-11-01 | 25,403,100 | 6,637.09 | 6,670.90 | 6,586.01 | 6,604.86 | 00:00:00 | | 2010-11-02 | 24,046,400 | 6,600.41 | 6,668.93 | 6,597.46 | 6,654.31 | 00:00:00 | | 2010-11-03 | 27,328,100 | 6,666.07 | 6,682.91 | 6,604.75 | 6,617.80 | 00:00:00 | | 2010-11-04 | 39,901,300 | 6,677.78 | 6,757.29 | 6,676.42 | 6,734.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
