|
 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 | | 2011-04-25 | 0 | 7,295.49 | 7,295.49 | 7,295.49 | 7,295.49 | 00:00:00 | | 2011-04-26 | 24,123,700 | 7,288.77 | 7,359.97 | 7,278.52 | 7,356.51 | 00:00:00 | | 2011-04-27 | 33,012,900 | 7,374.11 | 7,428.72 | 7,361.24 | 7,404.95 | 00:00:00 | | 2011-04-28 | 53,112,200 | 7,450.57 | 7,480.33 | 7,426.62 | 7,475.22 | 00:00:00 | | 2011-04-29 | 35,600,000 | 7,475.00 | 7,514.69 | 7,461.53 | 7,514.46 | 00:00:00 | | 2011-05-02 | 27,700,000 | 7,570.86 | 7,600.41 | 7,527.64 | 7,527.64 | 00:00:00 | | 2011-05-03 | 53,527,000 | 7,518.60 | 7,523.68 | 7,446.83 | 7,500.70 | 00:00:00 | | 2011-05-04 | 66,109,600 | 7,475.18 | 7,534.26 | 7,355.40 | 7,373.93 | 00:00:00 | | 2011-05-05 | 66,841,700 | 7,416.38 | 7,423.96 | 7,291.39 | 7,376.96 | 00:00:00 | | 2011-05-06 | 62,720,800 | 7,391.04 | 7,501.63 | 7,362.55 | 7,492.25 | 00:00:00 | | 2011-05-09 | 41,079,200 | 7,461.35 | 7,489.09 | 7,379.97 | 7,410.52 | 00:00:00 | | 2011-05-10 | 33,452,900 | 7,446.44 | 7,533.86 | 7,423.33 | 7,501.52 | 00:00:00 | | 2011-05-11 | 40,487,200 | 7,526.56 | 7,566.41 | 7,469.63 | 7,495.05 | 00:00:00 | | 2011-05-12 | 51,671,100 | 7,438.02 | 7,443.95 | 7,356.76 | 7,443.95 | 00:00:00 | | 2011-05-13 | 34,958,000 | 7,486.20 | 7,511.09 | 7,391.14 | 7,403.31 | 00:00:00 | | 2011-05-16 | 36,801,300 | 7,348.12 | 7,402.52 | 7,284.96 | 7,387.54 | 00:00:00 | | 2011-05-17 | 33,967,300 | 7,346.81 | 7,368.98 | 7,253.89 | 7,256.65 | 00:00:00 | | 2011-05-18 | 27,277,100 | 7,325.85 | 7,340.54 | 7,261.29 | 7,303.53 | 00:00:00 | | 2011-05-19 | 33,279,100 | 7,360.47 | 7,415.65 | 7,316.74 | 7,358.23 | 00:00:00 | | 2011-05-20 | 81,539,300 | 7,372.18 | 7,410.31 | 7,228.13 | 7,266.82 | 00:00:00 | | 2011-05-23 | 37,996,000 | 7,158.08 | 7,166.15 | 7,105.20 | 7,121.52 | 00:00:00 | | 2011-05-24 | 33,377,800 | 7,129.94 | 7,202.21 | 7,128.04 | 7,150.66 | 00:00:00 | | 2011-05-25 | 47,196,600 | 7,079.25 | 7,183.80 | 7,071.42 | 7,170.94 | 00:00:00 | | 2011-05-26 | 46,009,500 | 7,202.72 | 7,217.24 | 7,087.32 | 7,114.09 | 00:00:00 | | 2011-05-27 | 30,986,900 | 7,205.13 | 7,208.48 | 7,115.48 | 7,163.47 | 00:00:00 | | 2011-05-30 | 0 | 7,165.00 | 7,204.16 | 7,146.98 | 7,160.30 | 00:00:00 | | 2011-05-31 | 44,550,500 | 7,240.12 | 7,319.69 | 7,238.77 | 7,293.69 | 00:00:00 | | 2011-06-01 | 33,434,200 | 7,310.56 | 7,314.66 | 7,193.89 | 7,217.43 | 00:00:00 | | 2011-06-02 | 24,048,200 | 7,155.86 | 7,157.59 | 7,074.12 | 7,074.12 | 00:00:00 | | 2011-06-03 | 32,161,500 | 7,101.48 | 7,120.12 | 7,021.36 | 7,109.03 | 00:00:00 | | 2011-06-06 | 25,762,500 | 7,095.40 | 7,124.31 | 7,062.73 | 7,084.57 | 00:00:00 | | 2011-06-07 | 27,143,900 | 7,094.14 | 7,147.63 | 7,086.90 | 7,103.25 | 00:00:00 | | 2011-06-08 | 32,893,900 | 7,076.31 | 7,089.15 | 6,991.62 | 7,060.23 | 00:00:00 | | 2011-06-09 | 33,056,200 | 7,061.87 | 7,183.78 | 7,035.86 | 7,159.66 | 00:00:00 | | 2011-06-10 | 33,949,100 | 7,152.55 | 7,182.83 | 7,050.84 | 7,069.90 | 00:00:00 | | 2011-06-13 | 15,918,000 | 7,075.91 | 7,123.88 | 7,040.42 | 7,085.14 | 00:00:00 | | 2011-06-14 | 30,373,600 | 7,165.14 | 7,231.49 | 7,161.21 | 7,204.79 | 00:00:00 | | 2011-06-15 | 33,491,000 | 7,178.05 | 7,202.17 | 7,093.23 | 7,115.08 | 00:00:00 | | 2011-06-16 | 39,600,000 | 7,062.18 | 7,111.64 | 7,017.98 | 7,110.20 | 00:00:00 | | 2011-06-17 | 80,652,900 | 7,084.27 | 7,224.11 | 7,037.24 | 7,164.05 | 00:00:00 | | 2011-06-20 | 26,636,300 | 7,078.59 | 7,158.24 | 7,063.86 | 7,150.21 | 00:00:00 | | 2011-06-21 | 32,716,900 | 7,202.88 | 7,285.51 | 7,176.74 | 7,285.51 | 00:00:00 | | 2011-06-22 | 30,854,200 | 7,285.93 | 7,310.10 | 7,262.37 | 7,278.19 | 00:00:00 | | 2011-06-23 | 36,758,600 | 7,225.20 | 7,237.20 | 7,118.52 | 7,149.44 | 00:00:00 | | 2011-06-24 | 40,547,100 | 7,231.73 | 7,273.32 | 7,099.22 | 7,121.38 | 00:00:00 | | 2011-06-27 | 28,088,600 | 7,101.15 | 7,144.44 | 7,079.11 | 7,107.90 | 00:00:00 | | 2011-06-28 | 37,509,000 | 7,138.50 | 7,187.08 | 7,075.19 | 7,170.43 | 00:00:00 | | 2011-06-29 | 38,853,400 | 7,230.95 | 7,320.30 | 7,230.95 | 7,294.14 | 00:00:00 | | 2011-06-30 | 32,845,500 | 7,310.34 | 7,378.35 | 7,285.44 | 7,376.24 | 00:00:00 | | 2011-07-01 | 32,625,500 | 7,374.49 | 7,443.20 | 7,357.03 | 7,419.44 | 00:00:00 | | 2011-07-04 | 19,069,400 | 7,427.14 | 7,450.38 | 7,416.73 | 7,442.96 | 00:00:00 | | 2011-07-05 | 26,160,900 | 7,433.13 | 7,474.93 | 7,424.73 | 7,439.44 | 00:00:00 | | 2011-07-06 | 31,339,000 | 7,443.93 | 7,450.71 | 7,396.74 | 7,431.19 | 00:00:00 | | 2011-07-07 | 34,618,500 | 7,467.82 | 7,516.15 | 7,442.98 | 7,471.44 | 00:00:00 | | 2011-07-08 | 36,224,100 | 7,502.83 | 7,523.53 | 7,389.80 | 7,402.73 | 00:00:00 | | 2011-07-11 | 41,724,900 | 7,352.73 | 7,358.50 | 7,188.96 | 7,230.25 | 00:00:00 | | 2011-07-12 | 52,912,600 | 7,112.19 | 7,190.47 | 6,996.26 | 7,174.14 | 00:00:00 | | 2011-07-13 | 35,735,100 | 7,171.47 | 7,280.16 | 7,163.09 | 7,267.87 | 00:00:00 | | 2011-07-14 | 0 | 7,204.94 | 7,267.28 | 7,197.49 | 7,214.74 | 00:00:00 | | 2011-07-15 | 43,506,900 | 7,188.70 | 7,254.10 | 7,139.68 | 7,220.12 | 00:00:00 | | 2011-07-18 | 35,099,200 | 7,162.82 | 7,171.55 | 7,089.09 | 7,107.92 | 00:00:00 | | 2011-07-19 | 0 | 7,148.48 | 7,236.44 | 7,139.76 | 7,192.67 | 00:00:00 | | 2011-07-20 | 33,754,900 | 7,250.18 | 7,263.18 | 7,166.37 | 7,221.36 | 00:00:00 | | 2011-07-21 | 0 | 7,063.02 | 7,063.02 | 7,063.02 | 7,063.02 | 00:00:00 | | 2011-07-22 | 31,435,600 | 7,308.48 | 7,357.25 | 7,266.79 | 7,326.39 | 00:00:00 | | 2011-07-25 | 25,257,100 | 7,273.60 | 7,366.78 | 7,258.52 | 7,344.54 | 00:00:00 | | 2011-07-26 | 30,274,400 | 7,369.89 | 7,382.80 | 7,302.50 | 7,349.45 | 00:00:00 | | 2011-07-27 | 36,552,400 | 7,315.75 | 7,344.17 | 7,216.58 | 7,252.68 | 00:00:00 | | 2011-07-28 | 44,256,400 | 7,163.95 | 7,203.01 | 7,110.13 | 7,190.06 | 00:00:00 | | 2011-07-29 | 38,125,300 | 7,108.27 | 7,190.91 | 7,063.82 | 7,158.77 | 00:00:00 | | 2011-08-01 | 42,809,200 | 7,254.50 | 7,282.01 | 6,953.98 | 6,953.98 | 00:00:00 | | 2011-08-02 | 46,228,700 | 6,909.43 | 6,938.34 | 6,772.38 | 6,796.75 | 00:00:00 | | 2011-08-03 | 60,276,900 | 6,717.84 | 6,783.07 | 6,543.60 | 6,640.59 | 00:00:00 | | 2011-08-04 | 64,343,200 | 6,714.79 | 6,730.43 | 6,391.54 | 6,414.76 | 00:00:00 | | 2011-08-05 | 81,668,200 | 6,338.77 | 6,436.66 | 6,152.62 | 6,236.16 | 00:00:00 | | 2011-08-08 | 71,999,800 | 6,170.69 | 6,272.94 | 5,911.09 | 5,923.27 | 00:00:00 | | 2011-08-09 | 95,099,500 | 5,896.14 | 6,026.27 | 5,502.63 | 5,917.08 | 00:00:00 | | 2011-08-10 | 87,252,800 | 6,040.68 | 6,089.08 | 5,549.02 | 5,613.42 | 00:00:00 | | 2011-08-11 | 72,182,900 | 5,771.21 | 5,825.08 | 5,487.82 | 5,797.66 | 00:00:00 | | 2011-08-12 | 52,384,600 | 5,775.96 | 6,023.75 | 5,678.62 | 5,997.74 | 00:00:00 | | 2011-08-15 | 30,978,100 | 6,075.59 | 6,106.11 | 6,008.01 | 6,022.24 | 00:00:00 | | 2011-08-16 | 34,177,600 | 5,957.94 | 5,998.31 | 5,849.52 | 5,994.90 | 00:00:00 | | 2011-08-17 | 30,907,200 | 5,910.50 | 6,018.37 | 5,870.17 | 5,948.94 | 00:00:00 | | 2011-08-18 | 53,714,100 | 5,854.36 | 5,892.57 | 5,535.61 | 5,602.80 | 00:00:00 | | 2011-08-19 | 63,842,800 | 5,581.51 | 5,595.15 | 5,345.36 | 5,480.00 | 00:00:00 | | 2011-08-22 | 33,877,900 | 5,412.75 | 5,591.35 | 5,408.71 | 5,473.78 | 00:00:00 | | 2011-08-23 | 35,757,400 | 5,529.26 | 5,636.06 | 5,452.15 | 5,532.38 | 00:00:00 | | 2011-08-24 | 36,724,000 | 5,579.80 | 5,743.10 | 5,514.15 | 5,681.08 | 00:00:00 | | 2011-08-25 | 46,227,600 | 5,739.86 | 5,777.04 | 5,451.52 | 5,584.14 | 00:00:00 | | 2011-08-26 | 36,127,500 | 5,582.50 | 5,588.69 | 5,403.58 | 5,537.48 | 00:00:00 | | 2011-08-29 | 19,843,600 | 5,634.06 | 5,714.72 | 5,587.78 | 5,670.07 | 00:00:00 | | 2011-08-30 | 26,854,200 | 5,713.53 | 5,730.36 | 5,572.65 | 5,643.92 | 00:00:00 | | 2011-08-31 | 49,542,100 | 5,686.26 | 5,869.65 | 5,648.97 | 5,784.85 | 00:00:00 | | 2011-09-01 | 37,537,700 | 5,793.10 | 5,794.50 | 5,639.03 | 5,730.63 | 00:00:00 | | 2011-09-02 | 35,729,600 | 5,623.70 | 5,635.50 | 5,493.31 | 5,538.33 | 00:00:00 | | 2011-09-05 | 0 | 5,409.90 | 5,421.10 | 5,208.40 | 5,246.20 | 00:00:00 | | 2011-09-06 | 44,398,800 | 5,248.31 | 5,332.11 | 5,150.05 | 5,193.97 | 00:00:00 | | 2011-09-07 | 36,320,800 | 5,332.52 | 5,406.23 | 5,276.88 | 5,405.53 | 00:00:00 | | 2011-09-08 | 32,435,100 | 5,410.08 | 5,473.68 | 5,313.78 | 5,408.46 | 00:00:00 | | 2011-09-09 | 38,534,000 | 5,383.63 | 5,400.79 | 5,174.24 | 5,189.93 | 00:00:00 | | 2011-09-12 | 43,750,200 | 5,063.59 | 5,126.52 | 4,965.80 | 5,072.33 | 00:00:00 | | 2011-09-13 | 43,188,900 | 5,153.95 | 5,222.81 | 4,969.84 | 5,166.36 | 00:00:00 | | 2011-09-14 | 43,360,500 | 5,108.10 | 5,347.82 | 5,105.82 | 5,340.19 | 00:00:00 | | 2011-09-15 | 44,832,400 | 5,386.86 | 5,566.58 | 5,374.57 | 5,508.24 | 00:00:00 | | 2011-09-16 | 83,673,300 | 5,607.51 | 5,655.95 | 5,524.22 | 5,573.51 | 00:00:00 | | 2011-09-19 | 31,196,400 | 5,447.32 | 5,496.94 | 5,362.01 | 5,415.91 | 00:00:00 | | 2011-09-20 | 30,618,100 | 5,373.53 | 5,577.60 | 5,369.07 | 5,571.68 | 00:00:00 | | 2011-09-21 | 29,222,200 | 5,557.07 | 5,557.92 | 5,417.85 | 5,433.80 | 00:00:00 | | 2011-09-22 | 42,986,900 | 5,258.42 | 5,289.77 | 5,135.85 | 5,164.21 | 00:00:00 | | 2011-09-23 | 40,802,700 | 5,227.09 | 5,229.60 | 4,973.92 | 5,196.56 | 00:00:00 | | 2011-09-26 | 41,842,700 | 5,128.56 | 5,415.56 | 5,118.19 | 5,345.56 | 00:00:00 | | 2011-09-27 | 47,598,100 | 5,502.89 | 5,638.04 | 5,483.23 | 5,628.44 | 00:00:00 | | 2011-09-28 | 33,258,200 | 5,560.60 | 5,700.08 | 5,520.59 | 5,578.42 | 00:00:00 | | 2011-09-29 | 32,227,500 | 5,555.07 | 5,704.41 | 5,533.33 | 5,639.58 | 00:00:00 | | 2011-09-30 | 36,597,800 | 5,602.55 | 5,606.56 | 5,438.55 | 5,502.02 | 00:00:00 | | 2011-10-03 | 26,285,300 | 5,311.93 | 5,437.74 | 5,289.04 | 5,376.70 | 00:00:00 | | 2011-10-04 | 38,128,100 | 5,284.11 | 5,288.78 | 5,125.44 | 5,216.71 | 00:00:00 | | 2011-10-05 | 36,853,500 | 5,341.43 | 5,486.03 | 5,266.14 | 5,473.03 | 00:00:00 | | 2011-10-06 | 43,781,800 | 5,511.56 | 5,645.25 | 5,465.55 | 5,645.25 | 00:00:00 | | 2011-10-07 | 33,773,200 | 5,647.66 | 5,749.13 | 5,606.32 | 5,675.70 | 00:00:00 | | 2011-10-10 | 30,469,800 | 5,705.40 | 5,872.15 | 5,652.99 | 5,847.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
