|
 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 | | 2012-03-28 | 27,738,200 | 7,056.05 | 7,110.54 | 6,998.80 | 6,998.80 | 00:00:00 | | 2012-03-29 | 37,906,100 | 6,980.09 | 6,993.74 | 6,841.97 | 6,875.15 | 00:00:00 | | 2012-03-30 | 29,578,800 | 6,924.82 | 6,959.71 | 6,898.91 | 6,946.83 | 00:00:00 | | 2012-04-02 | 32,398,300 | 6,973.99 | 7,057.20 | 6,911.63 | 7,056.65 | 00:00:00 | | 2012-04-03 | 27,387,800 | 7,053.91 | 7,081.06 | 6,981.21 | 6,982.28 | 00:00:00 | | 2012-04-04 | 40,871,500 | 6,940.61 | 6,944.40 | 6,772.95 | 6,784.06 | 00:00:00 | | 2012-04-05 | 35,399,400 | 6,817.85 | 6,831.36 | 6,685.80 | 6,775.26 | 00:00:00 | | 2012-04-10 | 36,990,600 | 6,694.72 | 6,737.92 | 6,606.43 | 6,606.43 | 00:00:00 | | 2012-04-11 | 33,024,500 | 6,628.66 | 6,722.52 | 6,603.07 | 6,674.73 | 00:00:00 | | 2012-04-12 | 37,209,200 | 6,710.37 | 6,761.78 | 6,651.81 | 6,743.24 | 00:00:00 | | 2012-04-13 | 39,352,800 | 6,732.07 | 6,743.01 | 6,552.32 | 6,583.90 | 00:00:00 | | 2012-04-16 | 30,743,700 | 6,556.30 | 6,675.39 | 6,548.39 | 6,625.19 | 00:00:00 | | 2012-04-17 | 35,953,400 | 6,625.71 | 6,801.15 | 6,616.95 | 6,801.00 | 00:00:00 | | 2012-04-18 | 28,212,000 | 6,780.49 | 6,812.84 | 6,718.10 | 6,732.03 | 00:00:00 | | 2012-04-19 | 44,420,700 | 6,775.46 | 6,807.12 | 6,665.31 | 6,671.22 | 00:00:00 | | 2012-04-20 | 39,428,900 | 6,689.71 | 6,760.26 | 6,651.80 | 6,750.12 | 00:00:00 | | 2012-04-23 | 37,566,700 | 6,666.79 | 6,668.12 | 6,499.07 | 6,523.00 | 00:00:00 | | 2012-04-24 | 30,721,800 | 6,566.11 | 6,604.54 | 6,508.10 | 6,590.41 | 00:00:00 | | 2012-04-25 | 33,488,700 | 6,622.96 | 6,733.34 | 6,622.90 | 6,704.50 | 00:00:00 | | 2012-04-26 | 43,854,200 | 6,702.61 | 6,750.65 | 6,642.04 | 6,739.90 | 00:00:00 | | 2012-04-27 | 39,072,300 | 6,662.31 | 6,825.41 | 6,652.51 | 6,801.32 | 00:00:00 | | 2012-04-30 | 27,000,000 | 6,844.10 | 6,846.66 | 6,759.90 | 6,761.19 | 00:00:00 | | 2012-05-02 | 33,923,200 | 6,861.30 | 6,875.87 | 6,664.57 | 6,710.77 | 00:00:00 | | 2012-05-03 | 39,192,000 | 6,749.27 | 6,791.75 | 6,648.50 | 6,694.44 | 00:00:00 | | 2012-05-04 | 33,324,300 | 6,682.96 | 6,684.89 | 6,546.00 | 6,561.47 | 00:00:00 | | 2012-05-07 | 26,200,000 | 6,515.94 | 6,578.95 | 6,410.03 | 6,569.48 | 00:00:00 | | 2012-05-08 | 28,639,600 | 6,548.74 | 6,576.72 | 6,415.03 | 6,444.74 | 00:00:00 | | 2012-05-09 | 37,212,700 | 6,483.27 | 6,506.21 | 6,375.79 | 6,475.31 | 00:00:00 | | 2012-05-10 | 37,107,900 | 6,531.15 | 6,549.77 | 6,440.23 | 6,518.00 | 00:00:00 | | 2012-05-11 | 27,864,600 | 6,465.19 | 6,589.01 | 6,454.21 | 6,579.93 | 00:00:00 | | 2012-05-14 | 26,865,700 | 6,499.79 | 6,520.86 | 6,404.28 | 6,451.97 | 00:00:00 | | 2012-05-15 | 31,070,400 | 6,501.93 | 6,509.65 | 6,353.26 | 6,401.06 | 00:00:00 | | 2012-05-16 | 33,500,000 | 6,344.92 | 6,442.97 | 6,297.38 | 6,384.26 | 00:00:00 | | 2012-05-17 | 21,026,400 | 6,401.15 | 6,413.05 | 6,291.10 | 6,308.96 | 00:00:00 | | 2012-05-18 | 37,614,400 | 6,254.82 | 6,335.55 | 6,229.30 | 6,271.22 | 00:00:00 | | 2012-05-21 | 23,792,700 | 6,269.31 | 6,364.40 | 6,244.02 | 6,331.04 | 00:00:00 | | 2012-05-22 | 29,013,100 | 6,381.83 | 6,446.00 | 6,351.02 | 6,435.60 | 00:00:00 | | 2012-05-23 | 32,300,000 | 6,352.43 | 6,373.79 | 6,258.85 | 6,285.75 | 00:00:00 | | 2012-05-24 | 29,406,800 | 6,338.12 | 6,351.10 | 6,244.48 | 6,315.89 | 00:00:00 | | 2012-05-25 | 26,596,800 | 6,334.15 | 6,406.96 | 6,279.55 | 6,339.94 | 00:00:00 | | 2012-05-28 | 0 | 6,425.10 | 6,426.27 | 6,311.33 | 6,323.19 | 00:00:00 | | 2012-05-29 | 23,019,100 | 6,396.65 | 6,441.26 | 6,334.75 | 6,396.84 | 00:00:00 | | 2012-05-30 | 29,677,900 | 6,360.79 | 6,392.21 | 6,258.89 | 6,280.80 | 00:00:00 | | 2012-05-31 | 33,014,600 | 6,297.68 | 6,322.69 | 6,208.09 | 6,264.38 | 00:00:00 | | 2012-06-01 | 42,856,100 | 6,259.76 | 6,259.76 | 6,008.47 | 6,050.29 | 00:00:00 | | 2012-06-04 | 23,699,300 | 5,976.46 | 6,030.81 | 5,942.38 | 5,978.23 | 00:00:00 | | 2012-06-05 | 22,355,900 | 5,999.86 | 6,011.56 | 5,914.43 | 5,969.40 | 00:00:00 | | 2012-06-06 | 32,200,300 | 6,028.36 | 6,102.42 | 5,996.41 | 6,093.99 | 00:00:00 | | 2012-06-07 | 28,859,800 | 6,117.76 | 6,230.22 | 6,099.08 | 6,144.22 | 00:00:00 | | 2012-06-08 | 22,742,300 | 6,082.63 | 6,144.76 | 6,053.95 | 6,130.82 | 00:00:00 | | 2012-06-11 | 29,749,700 | 6,255.65 | 6,287.54 | 6,130.28 | 6,141.05 | 00:00:00 | | 2012-06-12 | 28,227,200 | 6,141.92 | 6,211.14 | 6,083.81 | 6,161.24 | 00:00:00 | | 2012-06-13 | 28,021,500 | 6,183.80 | 6,221.36 | 6,093.61 | 6,152.49 | 00:00:00 | | 2012-06-14 | 29,461,700 | 6,146.92 | 6,167.49 | 6,078.22 | 6,138.61 | 00:00:00 | | 2012-06-15 | 70,434,200 | 6,164.56 | 6,251.59 | 6,158.78 | 6,229.41 | 00:00:00 | | 2012-06-18 | 28,946,700 | 6,304.77 | 6,316.14 | 6,221.87 | 6,248.20 | 00:00:00 | | 2012-06-19 | 25,250,900 | 6,254.77 | 6,375.27 | 6,233.25 | 6,363.36 | 00:00:00 | | 2012-06-20 | 22,461,300 | 6,364.06 | 6,402.21 | 6,333.97 | 6,392.13 | 00:00:00 | | 2012-06-21 | 30,737,700 | 6,357.25 | 6,427.49 | 6,331.79 | 6,343.13 | 00:00:00 | | 2012-06-22 | 25,903,100 | 6,273.10 | 6,318.06 | 6,256.34 | 6,263.25 | 00:00:00 | | 2012-06-25 | 25,886,800 | 6,229.43 | 6,229.43 | 6,118.72 | 6,132.39 | 00:00:00 | | 2012-06-26 | 25,550,800 | 6,157.84 | 6,165.28 | 6,109.93 | 6,136.69 | 00:00:00 | | 2012-06-27 | 25,213,500 | 6,155.91 | 6,230.51 | 6,131.30 | 6,228.99 | 00:00:00 | | 2012-06-28 | 29,941,300 | 6,232.12 | 6,240.09 | 6,096.94 | 6,149.91 | 00:00:00 | | 2012-06-29 | 39,749,700 | 6,296.74 | 6,416.28 | 6,261.74 | 6,416.28 | 00:00:00 | | 2012-07-02 | 0 | 6,405.39 | 6,520.01 | 6,391.10 | 6,485.45 | 00:00:00 | | 2012-07-03 | 28,768,600 | 6,508.33 | 6,578.21 | 6,505.39 | 6,578.21 | 00:00:00 | | 2012-07-04 | 20,045,900 | 6,564.30 | 6,573.86 | 6,525.51 | 6,564.80 | 00:00:00 | | 2012-07-05 | 36,858,200 | 6,561.77 | 6,641.86 | 6,475.92 | 6,535.56 | 00:00:00 | | 2012-07-06 | 27,674,400 | 6,508.22 | 6,533.79 | 6,407.84 | 6,410.11 | 00:00:00 | | 2012-07-09 | 23,483,900 | 6,408.64 | 6,420.78 | 6,375.69 | 6,387.57 | 00:00:00 | | 2012-07-10 | 27,864,900 | 6,397.46 | 6,491.40 | 6,349.62 | 6,438.33 | 00:00:00 | | 2012-07-11 | 23,031,900 | 6,413.17 | 6,496.53 | 6,399.40 | 6,453.85 | 00:00:00 | | 2012-07-12 | 33,641,700 | 6,410.94 | 6,448.22 | 6,366.77 | 6,419.35 | 00:00:00 | | 2012-07-13 | 28,655,600 | 6,446.22 | 6,557.10 | 6,436.09 | 6,557.10 | 00:00:00 | | 2012-07-16 | 20,388,100 | 6,550.95 | 6,577.06 | 6,511.18 | 6,565.72 | 00:00:00 | | 2012-07-17 | 22,448,800 | 6,583.77 | 6,610.81 | 6,542.89 | 6,577.64 | 00:00:00 | | 2012-07-18 | 0 | 6,601.71 | 6,690.45 | 6,578.95 | 6,680.23 | 00:00:00 | | 2012-07-19 | 33,451,400 | 6,706.99 | 6,773.50 | 6,698.87 | 6,758.39 | 00:00:00 | | 2012-07-20 | 44,337,500 | 6,741.90 | 6,775.74 | 6,620.72 | 6,630.02 | 00:00:00 | | 2012-07-23 | 0 | 6,561.87 | 6,571.46 | 6,376.73 | 6,419.89 | 00:00:00 | | 2012-07-24 | 26,391,400 | 6,420.82 | 6,456.00 | 6,378.00 | 6,390.41 | 00:00:00 | | 2012-07-25 | 26,023,500 | 6,387.84 | 6,475.33 | 6,375.15 | 6,406.52 | 00:00:00 | | 2012-07-26 | 44,942,200 | 6,393.20 | 6,595.58 | 6,324.53 | 6,582.96 | 00:00:00 | | 2012-07-27 | 29,769,600 | 6,605.42 | 6,690.43 | 6,513.97 | 6,689.40 | 00:00:00 | | 2012-07-30 | 28,093,500 | 6,729.19 | 6,796.61 | 6,703.26 | 6,774.06 | 00:00:00 | | 2012-07-31 | 29,189,800 | 6,780.62 | 6,835.19 | 6,756.18 | 6,772.26 | 00:00:00 | | 2012-08-01 | 23,663,400 | 6,775.99 | 6,800.10 | 6,735.89 | 6,754.46 | 00:00:00 | | 2012-08-02 | 44,863,600 | 6,756.16 | 6,855.71 | 6,596.21 | 6,606.09 | 00:00:00 | | 2012-08-03 | 0 | 6,626.30 | 6,876.39 | 6,621.36 | 6,867.19 | 00:00:00 | | 2012-08-06 | 26,947,400 | 6,845.88 | 6,943.32 | 6,845.88 | 6,918.72 | 00:00:00 | | 2012-08-07 | 30,006,900 | 6,909.28 | 6,979.63 | 6,902.86 | 6,967.95 | 00:00:00 | | 2012-08-08 | 23,986,600 | 6,944.89 | 6,966.15 | 6,907.29 | 6,966.15 | 00:00:00 | | 2012-08-09 | 27,897,800 | 6,979.41 | 6,989.15 | 6,891.49 | 6,964.99 | 00:00:00 | | 2012-08-10 | 21,472,200 | 6,927.71 | 6,955.38 | 6,891.90 | 6,944.56 | 00:00:00 | | 2012-08-13 | 19,034,100 | 6,935.51 | 6,976.31 | 6,882.03 | 6,909.68 | 00:00:00 | | 2012-08-14 | 18,671,000 | 6,965.04 | 6,995.03 | 6,939.50 | 6,974.39 | 00:00:00 | | 2012-08-15 | 16,927,300 | 6,953.01 | 6,972.64 | 6,910.39 | 6,946.80 | 00:00:00 | | 2012-08-16 | 24,262,600 | 6,958.39 | 7,001.40 | 6,929.43 | 6,996.29 | 00:00:00 | | 2012-08-17 | 31,597,300 | 7,011.37 | 7,041.11 | 7,000.85 | 7,040.88 | 00:00:00 | | 2012-08-20 | 21,036,200 | 7,037.02 | 7,086.22 | 7,008.97 | 7,033.68 | 00:00:00 | | 2012-08-21 | 20,980,100 | 7,048.79 | 7,105.43 | 7,041.73 | 7,089.32 | 00:00:00 | | 2012-08-22 | 22,101,100 | 7,048.30 | 7,051.77 | 7,005.26 | 7,017.75 | 00:00:00 | | 2012-08-23 | 27,346,700 | 7,065.99 | 7,080.74 | 6,923.07 | 6,949.57 | 00:00:00 | | 2012-08-24 | 21,145,300 | 6,957.60 | 6,990.07 | 6,885.98 | 6,971.07 | 00:00:00 | | 2012-08-27 | 14,170,000 | 6,960.02 | 7,049.48 | 6,946.08 | 7,047.45 | 00:00:00 | | 2012-08-28 | 17,055,700 | 7,004.05 | 7,031.16 | 6,976.01 | 7,002.68 | 00:00:00 | | 2012-08-29 | 16,399,700 | 7,003.02 | 7,029.80 | 6,945.71 | 7,010.57 | 00:00:00 | | 2012-08-30 | 27,541,100 | 6,962.29 | 6,978.50 | 6,871.00 | 6,895.49 | 00:00:00 | | 2012-08-31 | 27,766,800 | 6,897.73 | 7,011.45 | 6,889.79 | 6,970.79 | 00:00:00 | | 2012-09-03 | 19,610,000 | 6,946.61 | 7,016.31 | 6,944.25 | 7,014.83 | 00:00:00 | | 2012-09-04 | 21,725,300 | 7,012.99 | 7,015.71 | 6,920.00 | 6,932.58 | 00:00:00 | | 2012-09-05 | 25,428,300 | 6,941.66 | 7,003.53 | 6,892.86 | 6,964.69 | 00:00:00 | | 2012-09-06 | 41,747,200 | 6,984.31 | 7,172.32 | 6,977.86 | 7,167.33 | 00:00:00 | | 2012-09-07 | 41,982,900 | 7,183.92 | 7,248.51 | 7,182.60 | 7,214.50 | 00:00:00 | | 2012-09-10 | 26,317,500 | 7,207.96 | 7,233.92 | 7,203.65 | 7,213.70 | 00:00:00 | | 2012-09-11 | 29,404,200 | 7,197.20 | 7,313.48 | 7,186.63 | 7,310.11 | 00:00:00 | | 2012-09-12 | 39,922,100 | 7,331.58 | 7,410.36 | 7,307.48 | 7,343.53 | 00:00:00 | | 2012-09-13 | 28,565,400 | 7,341.78 | 7,353.22 | 7,280.23 | 7,310.32 | 00:00:00 | | 2012-09-14 | 43,834,700 | 7,397.98 | 7,446.47 | 7,388.79 | 7,412.13 | 00:00:00 | | 2012-09-17 | 27,963,100 | 7,390.29 | 7,414.22 | 7,382.47 | 7,403.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
