|
 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 | | 2010-11-04 | 39,901,300 | 6,677.78 | 6,757.29 | 6,676.42 | 6,734.69 | 00:00:00 | | 2010-11-05 | 35,627,200 | 6,743.56 | 6,775.17 | 6,712.47 | 6,754.20 | 00:00:00 | | 2010-11-08 | 25,373,400 | 6,746.44 | 6,759.41 | 6,728.35 | 6,750.50 | 00:00:00 | | 2010-11-09 | 32,465,800 | 6,742.05 | 6,810.86 | 6,736.63 | 6,787.81 | 00:00:00 | | 2010-11-10 | 41,237,200 | 6,759.59 | 6,783.69 | 6,684.22 | 6,719.84 | 00:00:00 | | 2010-11-11 | 34,122,100 | 6,747.80 | 6,750.39 | 6,700.47 | 6,723.41 | 00:00:00 | | 2010-11-12 | 37,468,500 | 6,650.92 | 6,758.59 | 6,617.97 | 6,734.61 | 00:00:00 | | 2010-11-15 | 34,458,600 | 6,705.13 | 6,812.96 | 6,679.69 | 6,790.17 | 00:00:00 | | 2010-11-16 | 33,355,900 | 6,751.13 | 6,772.01 | 6,663.15 | 6,663.24 | 00:00:00 | | 2010-11-17 | 24,864,000 | 6,658.99 | 6,705.19 | 6,653.57 | 6,700.07 | 00:00:00 | | 2010-11-18 | 29,329,200 | 6,765.70 | 6,835.54 | 6,754.40 | 6,832.11 | 00:00:00 | | 2010-11-19 | 42,738,800 | 6,841.37 | 6,854.09 | 6,794.43 | 6,843.55 | 00:00:00 | | 2010-11-22 | 29,098,500 | 6,892.02 | 6,901.93 | 6,805.97 | 6,822.05 | 00:00:00 | | 2010-11-23 | 35,161,100 | 6,791.75 | 6,827.83 | 6,705.00 | 6,705.00 | 00:00:00 | | 2010-11-24 | 37,293,500 | 6,740.61 | 6,833.70 | 6,701.98 | 6,823.80 | 00:00:00 | | 2010-11-25 | 26,295,500 | 6,834.68 | 6,885.81 | 6,823.19 | 6,879.66 | 00:00:00 | | 2010-11-26 | 31,534,500 | 6,842.39 | 6,871.71 | 6,778.60 | 6,848.98 | 00:00:00 | | 2010-11-29 | 38,812,100 | 6,867.77 | 6,907.61 | 6,697.97 | 6,697.97 | 00:00:00 | | 2010-11-30 | 40,637,400 | 6,732.59 | 6,763.52 | 6,655.94 | 6,688.49 | 00:00:00 | | 2010-12-01 | 39,402,600 | 6,748.36 | 6,868.81 | 6,736.69 | 6,866.63 | 00:00:00 | | 2010-12-02 | 42,149,200 | 6,895.77 | 6,958.69 | 6,840.65 | 6,957.61 | 00:00:00 | | 2010-12-03 | 33,961,600 | 6,947.31 | 6,977.91 | 6,914.50 | 6,947.72 | 00:00:00 | | 2010-12-06 | 26,083,600 | 6,970.24 | 6,971.95 | 6,926.57 | 6,954.38 | 00:00:00 | | 2010-12-07 | 33,585,700 | 6,987.88 | 7,042.67 | 6,962.10 | 7,001.91 | 00:00:00 | | 2010-12-08 | 31,056,900 | 6,976.19 | 7,013.53 | 6,956.67 | 6,975.87 | 00:00:00 | | 2010-12-09 | 45,373,100 | 7,017.99 | 7,021.31 | 6,947.90 | 6,964.16 | 00:00:00 | | 2010-12-10 | 29,143,200 | 6,987.69 | 7,018.11 | 6,973.32 | 7,006.17 | 00:00:00 | | 2010-12-13 | 23,170,800 | 7,027.58 | 7,044.87 | 7,017.60 | 7,029.39 | 00:00:00 | | 2010-12-14 | 23,583,600 | 7,024.79 | 7,032.65 | 7,011.14 | 7,027.40 | 00:00:00 | | 2010-12-15 | 31,593,300 | 7,007.49 | 7,029.74 | 6,964.13 | 7,016.37 | 00:00:00 | | 2010-12-16 | 25,254,100 | 7,012.99 | 7,033.03 | 6,991.69 | 7,024.40 | 00:00:00 | | 2010-12-17 | 76,014,900 | 7,042.83 | 7,043.15 | 6,980.18 | 6,982.45 | 00:00:00 | | 2010-12-20 | 25,113,400 | 7,000.38 | 7,068.56 | 6,992.67 | 7,018.60 | 00:00:00 | | 2010-12-21 | 22,804,500 | 7,045.25 | 7,087.84 | 7,042.98 | 7,077.99 | 00:00:00 | | 2010-12-22 | 18,508,800 | 7,079.22 | 7,084.10 | 7,067.71 | 7,067.92 | 00:00:00 | | 2010-12-23 | 14,089,000 | 7,083.08 | 7,083.08 | 7,042.58 | 7,057.69 | 00:00:00 | | 2010-12-27 | 15,536,800 | 7,055.32 | 7,056.34 | 6,943.05 | 6,970.73 | 00:00:00 | | 2010-12-28 | 11,623,400 | 6,984.85 | 6,990.81 | 6,957.65 | 6,972.10 | 00:00:00 | | 2010-12-29 | 12,671,600 | 6,989.54 | 7,008.31 | 6,981.79 | 6,995.47 | 00:00:00 | | 2010-12-30 | 14,052,700 | 6,996.56 | 7,008.12 | 6,897.22 | 6,914.19 | 00:00:00 | | 2010-12-31 | 0 | 6,914.19 | 6,914.19 | 6,914.19 | 6,914.19 | 00:00:00 | | 2011-01-03 | 20,366,700 | 6,973.39 | 7,026.62 | 6,969.83 | 6,989.74 | 00:00:00 | | 2011-01-04 | 28,821,900 | 6,979.68 | 7,025.86 | 6,952.02 | 6,975.35 | 00:00:00 | | 2011-01-05 | 42,598,700 | 6,966.08 | 6,967.24 | 6,842.90 | 6,939.82 | 00:00:00 | | 2011-01-06 | 30,272,800 | 6,949.48 | 7,047.59 | 6,949.07 | 6,981.39 | 00:00:00 | | 2011-01-07 | 29,836,200 | 6,991.55 | 7,010.89 | 6,939.88 | 6,947.84 | 00:00:00 | | 2011-01-10 | 28,413,200 | 6,920.36 | 6,941.39 | 6,835.74 | 6,857.06 | 00:00:00 | | 2011-01-11 | 36,660,200 | 6,879.39 | 6,951.19 | 6,860.52 | 6,941.57 | 00:00:00 | | 2011-01-12 | 38,486,700 | 6,958.84 | 7,070.40 | 6,958.50 | 7,068.78 | 00:00:00 | | 2011-01-13 | 44,048,700 | 7,075.54 | 7,084.07 | 7,036.09 | 7,075.11 | 00:00:00 | | 2011-01-14 | 42,432,900 | 7,055.42 | 7,083.02 | 7,015.35 | 7,075.70 | 00:00:00 | | 2011-01-17 | 24,861,600 | 7,072.75 | 7,087.43 | 7,055.83 | 7,078.06 | 00:00:00 | | 2011-01-18 | 37,225,200 | 7,100.48 | 7,156.25 | 7,099.12 | 7,143.45 | 00:00:00 | | 2011-01-19 | 36,740,100 | 7,163.37 | 7,165.00 | 7,077.23 | 7,082.76 | 00:00:00 | | 2011-01-20 | 48,538,600 | 7,074.89 | 7,084.24 | 7,008.62 | 7,024.27 | 00:00:00 | | 2011-01-21 | 64,352,000 | 7,047.70 | 7,122.89 | 7,023.69 | 7,062.42 | 00:00:00 | | 2011-01-24 | 49,538,600 | 7,080.78 | 7,089.62 | 7,000.41 | 7,067.77 | 00:00:00 | | 2011-01-25 | 51,252,800 | 7,096.84 | 7,102.08 | 7,043.64 | 7,059.01 | 00:00:00 | | 2011-01-26 | 38,158,300 | 7,092.89 | 7,160.86 | 7,087.25 | 7,127.35 | 00:00:00 | | 2011-01-27 | 38,526,300 | 7,120.64 | 7,180.15 | 7,114.35 | 7,155.58 | 00:00:00 | | 2011-01-28 | 34,172,300 | 7,155.47 | 7,177.23 | 7,102.80 | 7,102.80 | 00:00:00 | | 2011-01-31 | 31,186,300 | 7,094.56 | 7,107.37 | 7,033.09 | 7,077.48 | 00:00:00 | | 2011-02-01 | 38,952,900 | 7,133.34 | 7,190.75 | 7,105.31 | 7,184.27 | 00:00:00 | | 2011-02-02 | 40,675,400 | 7,202.62 | 7,222.13 | 7,160.36 | 7,183.67 | 00:00:00 | | 2011-02-03 | 34,878,500 | 7,175.75 | 7,198.98 | 7,144.08 | 7,193.68 | 00:00:00 | | 2011-02-04 | 31,836,400 | 7,216.66 | 7,226.64 | 7,186.24 | 7,216.21 | 00:00:00 | | 2011-02-07 | 31,565,200 | 7,222.05 | 7,287.66 | 7,214.05 | 7,283.62 | 00:00:00 | | 2011-02-08 | 35,605,000 | 7,274.17 | 7,325.03 | 7,272.80 | 7,323.24 | 00:00:00 | | 2011-02-09 | 28,514,000 | 7,319.12 | 7,350.78 | 7,310.44 | 7,320.90 | 00:00:00 | | 2011-02-10 | 36,583,200 | 7,322.62 | 7,340.87 | 7,269.53 | 7,340.28 | 00:00:00 | | 2011-02-11 | 34,588,400 | 7,320.07 | 7,390.48 | 7,283.87 | 7,371.20 | 00:00:00 | | 2011-02-14 | 26,660,000 | 7,403.83 | 7,424.36 | 7,378.41 | 7,396.63 | 00:00:00 | | 2011-02-15 | 36,099,500 | 7,397.68 | 7,420.69 | 7,376.24 | 7,400.04 | 00:00:00 | | 2011-02-16 | 45,810,600 | 7,414.23 | 7,438.42 | 7,399.82 | 7,414.30 | 00:00:00 | | 2011-02-17 | 37,389,200 | 7,429.00 | 7,434.93 | 7,364.04 | 7,405.51 | 00:00:00 | | 2011-02-18 | 49,458,200 | 7,422.11 | 7,427.30 | 7,379.94 | 7,426.81 | 00:00:00 | | 2011-02-21 | 32,484,400 | 7,412.06 | 7,441.82 | 7,310.69 | 7,321.81 | 00:00:00 | | 2011-02-22 | 39,212,800 | 7,293.11 | 7,350.95 | 7,259.67 | 7,318.35 | 00:00:00 | | 2011-02-23 | 36,741,300 | 7,295.12 | 7,310.73 | 7,183.30 | 7,194.60 | 00:00:00 | | 2011-02-24 | 47,085,000 | 7,134.70 | 7,156.05 | 7,093.91 | 7,130.50 | 00:00:00 | | 2011-02-25 | 34,238,300 | 7,139.88 | 7,194.02 | 7,130.15 | 7,185.17 | 00:00:00 | | 2011-02-28 | 35,941,200 | 7,173.59 | 7,305.49 | 7,148.94 | 7,272.32 | 00:00:00 | | 2011-03-01 | 36,894,600 | 7,309.80 | 7,356.33 | 7,193.78 | 7,223.30 | 00:00:00 | | 2011-03-02 | 36,461,600 | 7,169.04 | 7,202.58 | 7,122.69 | 7,181.12 | 00:00:00 | | 2011-03-03 | 31,783,400 | 7,225.23 | 7,294.04 | 7,191.14 | 7,225.96 | 00:00:00 | | 2011-03-04 | 33,634,300 | 7,262.54 | 7,311.25 | 7,157.12 | 7,178.90 | 00:00:00 | | 2011-03-07 | 28,893,000 | 7,137.81 | 7,270.81 | 7,127.31 | 7,161.93 | 00:00:00 | | 2011-03-08 | 35,838,600 | 7,211.06 | 7,222.16 | 7,072.47 | 7,164.75 | 00:00:00 | | 2011-03-09 | 35,117,700 | 7,177.55 | 7,217.54 | 7,109.26 | 7,131.80 | 00:00:00 | | 2011-03-10 | 39,693,500 | 7,078.69 | 7,109.71 | 7,021.95 | 7,063.09 | 00:00:00 | | 2011-03-11 | 46,873,100 | 7,002.26 | 7,014.02 | 6,963.31 | 6,981.49 | 00:00:00 | | 2011-03-14 | 54,185,000 | 6,896.31 | 6,946.44 | 6,847.94 | 6,866.63 | 00:00:00 | | 2011-03-15 | 89,815,800 | 6,668.99 | 6,714.83 | 6,483.39 | 6,647.66 | 00:00:00 | | 2011-03-16 | 60,220,200 | 6,696.31 | 6,733.03 | 6,501.85 | 6,513.84 | 00:00:00 | | 2011-03-17 | 48,466,700 | 6,557.85 | 6,692.83 | 6,517.18 | 6,656.88 | 00:00:00 | | 2011-03-18 | 103,186,200 | 6,715.17 | 6,761.31 | 6,655.69 | 6,664.40 | 00:00:00 | | 2011-03-21 | 49,218,800 | 6,782.30 | 6,829.75 | 6,781.30 | 6,816.12 | 00:00:00 | | 2011-03-22 | 32,898,100 | 6,823.08 | 6,826.03 | 6,765.06 | 6,780.97 | 00:00:00 | | 2011-03-23 | 30,670,600 | 6,749.18 | 6,807.38 | 6,720.02 | 6,804.45 | 00:00:00 | | 2011-03-24 | 33,874,800 | 6,798.08 | 6,941.72 | 6,787.04 | 6,933.58 | 00:00:00 | | 2011-03-25 | 27,188,200 | 6,971.77 | 6,985.25 | 6,920.57 | 6,946.36 | 00:00:00 | | 2011-03-28 | 23,172,600 | 6,931.86 | 6,981.19 | 6,915.58 | 6,938.63 | 00:00:00 | | 2011-03-29 | 27,010,700 | 6,952.51 | 6,960.16 | 6,867.42 | 6,934.44 | 00:00:00 | | 2011-03-30 | 33,168,800 | 7,010.77 | 7,065.27 | 7,002.77 | 7,057.15 | 00:00:00 | | 2011-03-31 | 31,320,500 | 7,068.29 | 7,079.76 | 7,041.31 | 7,041.31 | 00:00:00 | | 2011-04-01 | 36,017,900 | 7,086.56 | 7,192.38 | 7,086.56 | 7,179.81 | 00:00:00 | | 2011-04-04 | 24,799,500 | 7,178.59 | 7,200.26 | 7,168.24 | 7,175.33 | 00:00:00 | | 2011-04-05 | 33,963,400 | 7,174.69 | 7,186.35 | 7,129.41 | 7,175.31 | 00:00:00 | | 2011-04-06 | 35,036,600 | 7,197.37 | 7,242.69 | 7,157.68 | 7,215.11 | 00:00:00 | | 2011-04-07 | 33,798,000 | 7,212.46 | 7,241.09 | 7,175.35 | 7,178.78 | 00:00:00 | | 2011-04-08 | 31,782,400 | 7,226.79 | 7,232.87 | 7,195.44 | 7,217.02 | 00:00:00 | | 2011-04-11 | 31,582,800 | 7,215.34 | 7,224.74 | 7,157.33 | 7,204.86 | 00:00:00 | | 2011-04-12 | 45,427,200 | 7,131.44 | 7,177.74 | 7,089.17 | 7,102.91 | 00:00:00 | | 2011-04-13 | 46,087,100 | 7,135.21 | 7,201.12 | 7,122.51 | 7,177.97 | 00:00:00 | | 2011-04-14 | 31,142,900 | 7,160.99 | 7,184.93 | 7,099.66 | 7,146.56 | 00:00:00 | | 2011-04-15 | 59,044,100 | 7,166.98 | 7,193.38 | 7,144.96 | 7,178.29 | 00:00:00 | | 2011-04-18 | 40,413,800 | 7,165.99 | 7,174.75 | 6,994.56 | 7,026.85 | 00:00:00 | | 2011-04-19 | 38,697,300 | 7,050.85 | 7,078.79 | 7,027.04 | 7,039.31 | 00:00:00 | | 2011-04-20 | 47,939,500 | 7,137.10 | 7,261.26 | 7,136.74 | 7,249.19 | 00:00:00 | | 2011-04-21 | 32,311,400 | 7,294.58 | 7,316.53 | 7,280.10 | 7,295.49 | 00:00:00 | | 2011-04-25 | 0 | 7,295.49 | 7,295.49 | 7,295.49 | 7,295.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
