|
 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 | | 2011-10-10 | 30,469,800 | 5,705.40 | 5,872.15 | 5,652.99 | 5,847.29 | 00:00:00 | | 2011-10-11 | 29,914,000 | 5,825.91 | 5,883.38 | 5,773.88 | 5,865.01 | 00:00:00 | | 2011-10-12 | 37,347,200 | 5,851.10 | 6,022.05 | 5,798.16 | 5,994.47 | 00:00:00 | | 2011-10-13 | 36,374,900 | 5,969.91 | 6,036.02 | 5,878.29 | 5,914.84 | 00:00:00 | | 2011-10-14 | 34,489,800 | 5,934.78 | 6,037.29 | 5,885.39 | 5,967.20 | 00:00:00 | | 2011-10-17 | 31,908,700 | 6,021.29 | 6,081.41 | 5,819.97 | 5,859.43 | 00:00:00 | | 2011-10-18 | 28,418,800 | 5,781.77 | 5,907.46 | 5,747.65 | 5,877.41 | 00:00:00 | | 2011-10-19 | 27,125,000 | 5,909.58 | 5,977.75 | 5,874.85 | 5,913.53 | 00:00:00 | | 2011-10-20 | 36,015,000 | 5,834.42 | 5,914.87 | 5,752.83 | 5,766.48 | 00:00:00 | | 2011-10-21 | 37,582,400 | 5,800.06 | 5,980.46 | 5,769.19 | 5,970.96 | 00:00:00 | | 2011-10-24 | 27,538,400 | 6,014.36 | 6,067.16 | 5,937.58 | 6,055.27 | 00:00:00 | | 2011-10-25 | 32,778,700 | 6,026.45 | 6,157.93 | 5,964.28 | 6,046.75 | 00:00:00 | | 2011-10-26 | 31,283,600 | 6,041.16 | 6,143.56 | 5,951.82 | 6,016.07 | 00:00:00 | | 2011-10-27 | 62,548,700 | 6,222.75 | 6,347.60 | 6,196.60 | 6,337.84 | 00:00:00 | | 2011-10-28 | 41,487,900 | 6,364.18 | 6,430.60 | 6,305.50 | 6,346.19 | 00:00:00 | | 2011-10-31 | 34,570,100 | 6,283.19 | 6,304.84 | 6,141.34 | 6,141.34 | 00:00:00 | | 2011-11-01 | 50,911,300 | 5,934.54 | 5,947.58 | 5,762.26 | 5,834.51 | 00:00:00 | | 2011-11-02 | 34,051,300 | 5,897.14 | 5,990.56 | 5,810.79 | 5,965.63 | 00:00:00 | | 2011-11-03 | 50,326,400 | 5,835.36 | 6,193.34 | 5,832.03 | 6,133.18 | 00:00:00 | | 2011-11-04 | 35,795,800 | 6,175.43 | 6,175.43 | 5,928.92 | 5,966.16 | 00:00:00 | | 2011-11-07 | 31,556,100 | 5,905.93 | 6,028.59 | 5,835.09 | 5,928.68 | 00:00:00 | | 2011-11-08 | 28,072,000 | 5,950.44 | 6,087.06 | 5,934.23 | 5,961.44 | 00:00:00 | | 2011-11-09 | 41,995,700 | 6,045.87 | 6,055.58 | 5,767.26 | 5,829.54 | 00:00:00 | | 2011-11-10 | 37,153,400 | 5,732.32 | 5,934.31 | 5,721.97 | 5,867.81 | 00:00:00 | | 2011-11-11 | 30,712,700 | 5,881.49 | 6,065.29 | 5,855.12 | 6,057.03 | 00:00:00 | | 2011-11-14 | 26,255,000 | 6,097.27 | 6,116.07 | 5,934.09 | 5,985.02 | 00:00:00 | | 2011-11-15 | 30,809,600 | 5,920.43 | 6,011.47 | 5,815.85 | 5,933.14 | 00:00:00 | | 2011-11-16 | 28,104,800 | 5,873.29 | 6,028.23 | 5,852.04 | 5,913.36 | 00:00:00 | | 2011-11-17 | 31,285,500 | 5,875.86 | 5,921.25 | 5,778.10 | 5,850.17 | 00:00:00 | | 2011-11-18 | 30,460,700 | 5,800.79 | 5,897.99 | 5,769.69 | 5,800.24 | 00:00:00 | | 2011-11-21 | 32,730,600 | 5,767.09 | 5,771.70 | 5,598.05 | 5,606.00 | 00:00:00 | | 2011-11-22 | 27,129,100 | 5,648.50 | 5,681.74 | 5,537.39 | 5,537.39 | 00:00:00 | | 2011-11-23 | 34,499,500 | 5,485.67 | 5,588.11 | 5,457.77 | 5,457.77 | 00:00:00 | | 2011-11-24 | 0 | 5,512.77 | 5,563.77 | 5,399.90 | 5,428.15 | 00:00:00 | | 2011-11-25 | 23,161,100 | 5,433.30 | 5,528.64 | 5,366.50 | 5,492.87 | 00:00:00 | | 2011-11-28 | 33,258,600 | 5,577.19 | 5,754.51 | 5,573.00 | 5,745.33 | 00:00:00 | | 2011-11-29 | 28,463,200 | 5,725.68 | 5,826.35 | 5,690.57 | 5,799.91 | 00:00:00 | | 2011-11-30 | 54,927,900 | 5,741.21 | 6,130.68 | 5,725.98 | 6,088.84 | 00:00:00 | | 2011-12-01 | 33,757,700 | 6,080.48 | 6,111.97 | 6,017.38 | 6,035.88 | 00:00:00 | | 2011-12-02 | 36,316,300 | 6,117.73 | 6,169.64 | 6,055.48 | 6,080.68 | 00:00:00 | | 2011-12-05 | 31,904,300 | 6,137.87 | 6,170.04 | 6,086.42 | 6,106.09 | 00:00:00 | | 2011-12-06 | 37,175,200 | 6,021.73 | 6,094.77 | 6,005.82 | 6,028.82 | 00:00:00 | | 2011-12-07 | 32,189,300 | 6,116.26 | 6,137.05 | 5,919.56 | 5,994.73 | 00:00:00 | | 2011-12-08 | 36,845,900 | 6,054.56 | 6,077.17 | 5,868.63 | 5,874.44 | 00:00:00 | | 2011-12-09 | 34,722,300 | 5,806.49 | 6,007.05 | 5,802.36 | 5,986.71 | 00:00:00 | | 2011-12-12 | 31,442,300 | 5,945.19 | 5,952.55 | 5,785.43 | 5,785.43 | 00:00:00 | | 2011-12-13 | 30,398,500 | 5,801.39 | 5,852.43 | 5,734.12 | 5,774.26 | 00:00:00 | | 2011-12-14 | 33,441,100 | 5,738.98 | 5,771.60 | 5,675.14 | 5,675.14 | 00:00:00 | | 2011-12-15 | 31,639,100 | 5,713.48 | 5,795.87 | 5,682.16 | 5,730.62 | 00:00:00 | | 2011-12-16 | 67,660,200 | 5,764.45 | 5,775.00 | 5,693.41 | 5,701.78 | 00:00:00 | | 2011-12-19 | 22,079,300 | 5,651.74 | 5,775.24 | 5,644.19 | 5,670.71 | 00:00:00 | | 2011-12-20 | 27,147,600 | 5,652.61 | 5,847.71 | 5,637.53 | 5,847.03 | 00:00:00 | | 2011-12-21 | 29,979,400 | 5,918.72 | 5,965.35 | 5,771.62 | 5,791.53 | 00:00:00 | | 2011-12-22 | 20,944,800 | 5,830.13 | 5,886.18 | 5,820.44 | 5,852.18 | 00:00:00 | | 2011-12-23 | 11,190,700 | 5,905.18 | 5,913.41 | 5,844.64 | 5,878.93 | 00:00:00 | | 2011-12-27 | 8,010,500 | 5,900.70 | 5,924.38 | 5,877.98 | 5,889.76 | 00:00:00 | | 2011-12-28 | 15,624,100 | 5,875.87 | 5,901.35 | 5,771.27 | 5,771.27 | 00:00:00 | | 2011-12-29 | 13,731,300 | 5,804.13 | 5,848.78 | 5,775.79 | 5,848.78 | 00:00:00 | | 2011-12-30 | 9,422,800 | 5,867.03 | 5,898.35 | 5,817.71 | 5,898.35 | 00:00:00 | | 2012-01-03 | 27,401,400 | 6,124.11 | 6,179.03 | 6,108.62 | 6,166.57 | 00:00:00 | | 2012-01-04 | 22,440,800 | 6,141.26 | 6,163.48 | 6,088.06 | 6,111.55 | 00:00:00 | | 2012-01-05 | 28,094,600 | 6,121.34 | 6,130.10 | 6,040.94 | 6,095.99 | 00:00:00 | | 2012-01-06 | 25,127,300 | 6,114.64 | 6,152.56 | 6,012.64 | 6,057.92 | 00:00:00 | | 2012-01-09 | 24,365,900 | 6,061.26 | 6,076.59 | 5,987.75 | 6,017.23 | 00:00:00 | | 2012-01-10 | 38,258,000 | 6,090.87 | 6,191.29 | 6,069.36 | 6,162.98 | 00:00:00 | | 2012-01-11 | 28,897,700 | 6,148.45 | 6,181.61 | 6,106.03 | 6,152.34 | 00:00:00 | | 2012-01-12 | 32,966,100 | 6,160.09 | 6,256.95 | 6,148.85 | 6,179.21 | 00:00:00 | | 2012-01-13 | 37,550,700 | 6,242.49 | 6,245.38 | 6,063.66 | 6,143.08 | 00:00:00 | | 2012-01-16 | 22,558,000 | 6,120.40 | 6,232.21 | 6,104.11 | 6,220.01 | 00:00:00 | | 2012-01-17 | 35,967,000 | 6,301.91 | 6,343.04 | 6,270.97 | 6,332.93 | 00:00:00 | | 2012-01-18 | 36,023,800 | 6,330.43 | 6,399.43 | 6,280.52 | 6,354.57 | 00:00:00 | | 2012-01-19 | 47,715,400 | 6,377.24 | 6,420.35 | 6,333.70 | 6,416.26 | 00:00:00 | | 2012-01-20 | 43,818,800 | 6,410.75 | 6,431.26 | 6,371.69 | 6,404.39 | 00:00:00 | | 2012-01-23 | 36,892,600 | 6,387.33 | 6,467.34 | 6,349.69 | 6,436.62 | 00:00:00 | | 2012-01-24 | 34,983,400 | 6,372.49 | 6,420.05 | 6,339.00 | 6,419.22 | 00:00:00 | | 2012-01-25 | 29,882,400 | 6,448.87 | 6,456.57 | 6,366.65 | 6,421.85 | 00:00:00 | | 2012-01-26 | 39,435,500 | 6,453.62 | 6,559.07 | 6,430.37 | 6,539.85 | 00:00:00 | | 2012-01-27 | 32,252,600 | 6,507.77 | 6,574.19 | 6,484.35 | 6,511.98 | 00:00:00 | | 2012-01-30 | 27,883,100 | 6,454.54 | 6,491.52 | 6,414.33 | 6,444.45 | 00:00:00 | | 2012-01-31 | 33,055,800 | 6,489.04 | 6,533.22 | 6,450.10 | 6,458.91 | 00:00:00 | | 2012-02-01 | 41,433,900 | 6,482.95 | 6,630.48 | 6,482.56 | 6,616.64 | 00:00:00 | | 2012-02-02 | 36,733,900 | 6,640.05 | 6,667.98 | 6,606.37 | 6,655.63 | 00:00:00 | | 2012-02-03 | 36,955,500 | 6,649.57 | 6,767.46 | 6,635.63 | 6,766.67 | 00:00:00 | | 2012-02-06 | 24,951,700 | 6,752.03 | 6,781.43 | 6,714.82 | 6,764.83 | 00:00:00 | | 2012-02-07 | 28,238,600 | 6,772.75 | 6,788.77 | 6,682.89 | 6,754.20 | 00:00:00 | | 2012-02-08 | 31,013,400 | 6,800.72 | 6,829.88 | 6,735.67 | 6,748.76 | 00:00:00 | | 2012-02-09 | 43,080,800 | 6,782.14 | 6,838.13 | 6,746.10 | 6,788.80 | 00:00:00 | | 2012-02-10 | 34,655,200 | 6,730.54 | 6,751.08 | 6,649.56 | 6,692.96 | 00:00:00 | | 2012-02-13 | 23,225,500 | 6,748.68 | 6,774.60 | 6,709.63 | 6,738.47 | 00:00:00 | | 2012-02-14 | 28,807,000 | 6,712.68 | 6,788.57 | 6,698.32 | 6,728.19 | 00:00:00 | | 2012-02-15 | 31,915,100 | 6,807.55 | 6,830.10 | 6,736.56 | 6,757.94 | 00:00:00 | | 2012-02-16 | 32,413,900 | 6,665.24 | 6,751.96 | 6,651.72 | 6,751.96 | 00:00:00 | | 2012-02-17 | 36,191,000 | 6,811.02 | 6,874.53 | 6,794.89 | 6,848.03 | 00:00:00 | | 2012-02-20 | 0 | 6,892.00 | 6,956.70 | 6,878.50 | 6,948.30 | 00:00:00 | | 2012-02-21 | 27,069,600 | 6,936.91 | 6,971.03 | 6,873.54 | 6,908.18 | 00:00:00 | | 2012-02-22 | 28,158,500 | 6,914.68 | 6,915.18 | 6,821.80 | 6,843.87 | 00:00:00 | | 2012-02-23 | 38,477,800 | 6,838.94 | 6,903.51 | 6,733.59 | 6,809.46 | 00:00:00 | | 2012-02-24 | 32,319,500 | 6,871.25 | 6,890.90 | 6,826.34 | 6,864.43 | 00:00:00 | | 2012-02-27 | 31,051,400 | 6,817.46 | 6,868.58 | 6,743.65 | 6,849.60 | 00:00:00 | | 2012-02-28 | 29,200,000 | 6,867.23 | 6,900.51 | 6,809.22 | 6,887.63 | 00:00:00 | | 2012-02-29 | 34,840,000 | 6,914.66 | 6,967.14 | 6,843.27 | 6,856.08 | 00:00:00 | | 2012-03-01 | 34,326,500 | 6,831.97 | 6,949.45 | 6,817.73 | 6,941.77 | 00:00:00 | | 2012-03-02 | 28,284,400 | 6,944.45 | 6,954.89 | 6,904.10 | 6,921.37 | 00:00:00 | | 2012-03-05 | 29,151,000 | 6,876.89 | 6,902.58 | 6,815.47 | 6,866.46 | 00:00:00 | | 2012-03-06 | 45,805,500 | 6,835.97 | 6,840.33 | 6,633.11 | 6,633.11 | 00:00:00 | | 2012-03-07 | 32,184,400 | 6,638.48 | 6,682.68 | 6,612.61 | 6,671.11 | 00:00:00 | | 2012-03-08 | 43,164,700 | 6,723.33 | 6,838.39 | 6,703.89 | 6,834.54 | 00:00:00 | | 2012-03-09 | 30,300,700 | 6,848.52 | 6,912.42 | 6,830.63 | 6,880.21 | 00:00:00 | | 2012-03-12 | 24,438,000 | 6,868.97 | 6,911.27 | 6,846.90 | 6,901.35 | 00:00:00 | | 2012-03-13 | 35,174,700 | 6,957.25 | 7,020.04 | 6,941.96 | 6,995.91 | 00:00:00 | | 2012-03-14 | 42,715,300 | 7,028.92 | 7,099.34 | 7,028.15 | 7,079.42 | 00:00:00 | | 2012-03-15 | 37,620,400 | 7,093.97 | 7,153.11 | 7,072.27 | 7,144.45 | 00:00:00 | | 2012-03-16 | 93,000,000 | 7,145.78 | 7,194.33 | 7,142.75 | 7,157.82 | 00:00:00 | | 2012-03-19 | 28,231,600 | 7,143.93 | 7,154.83 | 7,095.13 | 7,154.22 | 00:00:00 | | 2012-03-20 | 35,770,300 | 7,121.92 | 7,124.63 | 7,032.07 | 7,054.94 | 00:00:00 | | 2012-03-21 | 30,160,200 | 7,088.76 | 7,114.01 | 7,012.04 | 7,071.32 | 00:00:00 | | 2012-03-22 | 37,292,300 | 7,053.42 | 7,071.09 | 6,938.20 | 6,981.26 | 00:00:00 | | 2012-03-23 | 27,379,600 | 6,986.90 | 7,026.90 | 6,908.97 | 6,995.62 | 00:00:00 | | 2012-03-26 | 27,599,700 | 7,022.64 | 7,102.05 | 6,969.97 | 7,079.23 | 00:00:00 | | 2012-03-27 | 28,973,200 | 7,106.77 | 7,153.68 | 7,075.16 | 7,078.90 | 00:00:00 | | 2012-03-28 | 27,738,200 | 7,056.05 | 7,110.54 | 6,998.80 | 6,998.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
