|
 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 | | 2012-09-17 | 27,963,100 | 7,390.29 | 7,414.22 | 7,382.47 | 7,403.69 | 00:00:00 | | 2012-09-18 | 33,100,400 | 7,350.09 | 7,375.00 | 7,304.25 | 7,347.69 | 00:00:00 | | 2012-09-19 | 28,954,700 | 7,387.18 | 7,396.12 | 7,326.24 | 7,390.76 | 00:00:00 | | 2012-09-20 | 37,224,000 | 7,322.62 | 7,390.46 | 7,313.14 | 7,389.49 | 00:00:00 | | 2012-09-21 | 77,212,600 | 7,409.34 | 7,478.53 | 7,391.06 | 7,451.62 | 00:00:00 | | 2012-09-24 | 24,075,200 | 7,419.65 | 7,440.49 | 7,388.20 | 7,413.16 | 00:00:00 | | 2012-09-25 | 29,641,900 | 7,406.22 | 7,438.89 | 7,369.39 | 7,425.11 | 00:00:00 | | 2012-09-26 | 37,243,300 | 7,362.98 | 7,362.98 | 7,255.77 | 7,276.51 | 00:00:00 | | 2012-09-27 | 30,703,000 | 7,313.15 | 7,324.97 | 7,268.69 | 7,290.02 | 00:00:00 | | 2012-09-28 | 32,355,400 | 7,330.61 | 7,337.17 | 7,215.95 | 7,216.15 | 00:00:00 | | 2012-10-01 | 29,599,600 | 7,227.81 | 7,339.20 | 7,225.29 | 7,326.73 | 00:00:00 | | 2012-10-02 | 26,663,800 | 7,278.13 | 7,373.15 | 7,266.11 | 7,305.86 | 00:00:00 | | 2012-10-03 | 22,180,200 | 7,283.26 | 7,339.33 | 7,272.06 | 7,322.08 | 00:00:00 | | 2012-10-04 | 31,167,700 | 7,368.21 | 7,374.86 | 7,283.48 | 7,305.21 | 00:00:00 | | 2012-10-05 | 27,771,400 | 7,327.70 | 7,409.78 | 7,312.79 | 7,397.87 | 00:00:00 | | 2012-10-08 | 23,003,300 | 7,340.39 | 7,341.28 | 7,286.24 | 7,291.21 | 00:00:00 | | 2012-10-09 | 23,253,800 | 7,306.33 | 7,308.13 | 7,221.50 | 7,234.53 | 00:00:00 | | 2012-10-10 | 21,796,000 | 7,219.46 | 7,245.17 | 7,201.09 | 7,205.23 | 00:00:00 | | 2012-10-11 | 31,008,300 | 7,192.75 | 7,305.46 | 7,182.31 | 7,281.70 | 00:00:00 | | 2012-10-12 | 24,092,200 | 7,260.57 | 7,291.24 | 7,232.42 | 7,232.49 | 00:00:00 | | 2012-10-15 | 21,725,400 | 7,237.40 | 7,302.23 | 7,237.40 | 7,261.25 | 00:00:00 | | 2012-10-16 | 30,760,400 | 7,309.08 | 7,387.78 | 7,293.90 | 7,376.27 | 00:00:00 | | 2012-10-17 | 27,933,900 | 7,381.08 | 7,399.99 | 7,367.59 | 7,394.55 | 00:00:00 | | 2012-10-18 | 31,162,900 | 7,401.41 | 7,447.81 | 7,389.01 | 7,437.23 | 00:00:00 | | 2012-10-19 | 42,441,300 | 7,413.69 | 7,430.12 | 7,363.50 | 7,380.64 | 00:00:00 | | 2012-10-22 | 20,738,400 | 7,372.36 | 7,390.10 | 7,313.24 | 7,328.05 | 00:00:00 | | 2012-10-23 | 30,924,400 | 7,339.16 | 7,343.60 | 7,153.80 | 7,173.69 | 00:00:00 | | 2012-10-24 | 31,284,600 | 7,202.03 | 7,216.13 | 7,120.68 | 7,192.85 | 00:00:00 | | 2012-10-25 | 29,816,100 | 7,203.12 | 7,256.22 | 7,181.45 | 7,200.23 | 00:00:00 | | 2012-10-26 | 22,170,100 | 7,161.73 | 7,257.37 | 7,147.51 | 7,231.85 | 00:00:00 | | 2012-10-29 | 16,961,200 | 7,205.05 | 7,225.32 | 7,171.96 | 7,203.16 | 00:00:00 | | 2012-10-30 | 21,851,700 | 7,239.69 | 7,292.83 | 7,239.04 | 7,284.40 | 00:00:00 | | 2012-10-31 | 31,907,000 | 7,305.07 | 7,347.51 | 7,260.63 | 7,260.63 | 00:00:00 | | 2012-11-01 | 22,800,300 | 7,255.30 | 7,356.18 | 7,255.11 | 7,335.67 | 00:00:00 | | 2012-11-02 | 29,093,800 | 7,336.52 | 7,391.04 | 7,314.68 | 7,363.85 | 00:00:00 | | 2012-11-05 | 20,871,500 | 7,320.98 | 7,337.47 | 7,304.45 | 7,326.47 | 00:00:00 | | 2012-11-06 | 27,366,100 | 7,336.46 | 7,388.98 | 7,319.73 | 7,377.76 | 00:00:00 | | 2012-11-07 | 37,358,100 | 7,425.08 | 7,434.96 | 7,226.60 | 7,232.83 | 00:00:00 | | 2012-11-08 | 36,289,300 | 7,260.35 | 7,287.00 | 7,184.18 | 7,204.96 | 00:00:00 | | 2012-11-09 | 33,110,000 | 7,220.69 | 7,222.87 | 7,064.34 | 7,163.50 | 00:00:00 | | 2012-11-12 | 18,583,100 | 7,164.68 | 7,196.00 | 7,138.17 | 7,168.76 | 00:00:00 | | 2012-11-13 | 36,748,900 | 7,131.60 | 7,185.29 | 7,074.87 | 7,169.12 | 00:00:00 | | 2012-11-14 | 28,534,400 | 7,156.34 | 7,182.81 | 7,084.63 | 7,101.92 | 00:00:00 | | 2012-11-15 | 29,423,900 | 7,064.99 | 7,079.22 | 7,021.62 | 7,043.42 | 00:00:00 | | 2012-11-16 | 36,190,100 | 7,045.63 | 7,059.83 | 6,950.53 | 6,950.53 | 00:00:00 | | 2012-11-19 | 27,076,400 | 7,020.23 | 7,130.87 | 7,007.21 | 7,123.84 | 00:00:00 | | 2012-11-20 | 23,026,400 | 7,098.13 | 7,186.61 | 7,092.23 | 7,172.99 | 00:00:00 | | 2012-11-21 | 24,820,900 | 7,148.91 | 7,194.79 | 7,139.99 | 7,184.71 | 00:00:00 | | 2012-11-22 | 23,979,300 | 7,210.46 | 7,253.02 | 7,205.20 | 7,244.99 | 00:00:00 | | 2012-11-23 | 20,806,300 | 7,258.33 | 7,311.55 | 7,219.55 | 7,309.13 | 00:00:00 | | 2012-11-26 | 19,021,500 | 7,286.69 | 7,312.86 | 7,273.57 | 7,292.03 | 00:00:00 | | 2012-11-27 | 21,680,100 | 7,343.01 | 7,361.55 | 7,307.30 | 7,332.33 | 00:00:00 | | 2012-11-28 | 23,358,300 | 7,317.49 | 7,351.48 | 7,265.44 | 7,343.41 | 00:00:00 | | 2012-11-29 | 29,845,800 | 7,382.55 | 7,416.52 | 7,377.09 | 7,400.96 | 00:00:00 | | 2012-11-30 | 26,642,600 | 7,399.09 | 7,442.60 | 7,398.22 | 7,405.50 | 00:00:00 | | 2012-12-03 | 23,424,400 | 7,427.41 | 7,487.89 | 7,419.30 | 7,435.21 | 00:00:00 | | 2012-12-04 | 21,553,400 | 7,428.13 | 7,466.25 | 7,417.30 | 7,435.12 | 00:00:00 | | 2012-12-05 | 24,721,000 | 7,480.59 | 7,482.28 | 7,428.70 | 7,454.55 | 00:00:00 | | 2012-12-06 | 36,153,300 | 7,469.54 | 7,554.51 | 7,461.19 | 7,534.54 | 00:00:00 | | 2012-12-07 | 28,546,700 | 7,539.78 | 7,553.05 | 7,487.64 | 7,517.80 | 00:00:00 | | 2012-12-10 | 20,909,700 | 7,484.95 | 7,536.60 | 7,457.40 | 7,530.92 | 00:00:00 | | 2012-12-11 | 26,986,200 | 7,529.24 | 7,596.90 | 7,518.74 | 7,589.75 | 00:00:00 | | 2012-12-12 | 25,473,400 | 7,595.20 | 7,626.40 | 7,590.18 | 7,614.79 | 00:00:00 | | 2012-12-13 | 30,439,000 | 7,618.62 | 7,618.62 | 7,561.96 | 7,581.98 | 00:00:00 | | 2012-12-14 | 23,848,200 | 7,599.03 | 7,619.26 | 7,571.16 | 7,596.47 | 00:00:00 | | 2012-12-17 | 21,421,600 | 7,604.16 | 7,627.14 | 7,564.07 | 7,604.94 | 00:00:00 | | 2012-12-18 | 26,052,700 | 7,634.28 | 7,667.91 | 7,626.25 | 7,653.58 | 00:00:00 | | 2012-12-19 | 28,723,600 | 7,675.33 | 7,682.90 | 7,655.71 | 7,668.50 | 00:00:00 | | 2012-12-20 | 22,633,700 | 7,642.99 | 7,675.45 | 7,635.39 | 7,672.10 | 00:00:00 | | 2012-12-21 | 55,284,000 | 7,632.41 | 7,653.73 | 7,596.64 | 7,636.23 | 00:00:00 | | 2012-12-24 | 0 | 7,636.23 | 7,636.23 | 7,636.23 | 7,636.23 | 00:00:00 | | 2012-12-26 | 0 | 7,636.23 | 7,636.23 | 7,636.23 | 7,636.23 | 00:00:00 | | 2012-12-27 | 16,303,200 | 7,652.27 | 7,676.50 | 7,640.30 | 7,655.88 | 00:00:00 | | 2012-12-28 | 11,613,000 | 7,649.89 | 7,665.68 | 7,602.89 | 7,612.39 | 00:00:00 | | 2012-12-31 | 0 | 7,612.39 | 7,612.39 | 7,612.39 | 7,612.39 | 00:00:00 | | 2013-01-02 | 32,821,400 | 7,689.46 | 7,789.94 | 7,689.46 | 7,778.78 | 00:00:00 | | 2013-01-03 | 20,254,200 | 7,762.13 | 7,777.02 | 7,737.98 | 7,756.44 | 00:00:00 | | 2013-01-04 | 20,784,400 | 7,740.99 | 7,779.67 | 7,727.55 | 7,776.37 | 00:00:00 | | 2013-01-07 | 26,222,500 | 7,760.01 | 7,767.55 | 7,713.42 | 7,732.66 | 00:00:00 | | 2013-01-08 | 23,757,000 | 7,710.70 | 7,754.38 | 7,683.48 | 7,695.83 | 00:00:00 | | 2013-01-09 | 27,859,700 | 7,713.57 | 7,734.78 | 7,688.55 | 7,720.47 | 00:00:00 | | 2013-01-10 | 29,723,400 | 7,732.14 | 7,773.69 | 7,685.08 | 7,708.47 | 00:00:00 | | 2013-01-11 | 25,558,300 | 7,725.93 | 7,731.45 | 7,683.92 | 7,715.53 | 00:00:00 | | 2013-01-14 | 24,562,900 | 7,737.61 | 7,785.82 | 7,702.36 | 7,729.52 | 00:00:00 | | 2013-01-15 | 31,299,500 | 7,704.05 | 7,735.21 | 7,635.88 | 7,675.91 | 00:00:00 | | 2013-01-16 | 25,992,200 | 7,661.61 | 7,694.80 | 7,643.14 | 7,691.13 | 00:00:00 | | 2013-01-17 | 26,786,500 | 7,677.28 | 7,764.03 | 7,662.43 | 7,735.46 | 00:00:00 | | 2013-01-18 | 30,164,400 | 7,747.13 | 7,753.49 | 7,702.23 | 7,702.23 | 00:00:00 | | 2013-01-21 | 15,688,700 | 7,727.77 | 7,749.82 | 7,719.02 | 7,748.86 | 00:00:00 | | 2013-01-22 | 29,306,200 | 7,741.88 | 7,746.91 | 7,634.26 | 7,696.21 | 00:00:00 | | 2013-01-23 | 26,663,400 | 7,702.92 | 7,731.63 | 7,684.84 | 7,707.54 | 00:00:00 | | 2013-01-24 | 25,213,900 | 7,700.53 | 7,753.30 | 7,661.96 | 7,748.13 | 00:00:00 | | 2013-01-25 | 29,292,700 | 7,746.78 | 7,865.16 | 7,743.19 | 7,857.97 | 00:00:00 | | 2013-01-28 | 22,722,100 | 7,859.83 | 7,871.79 | 7,831.72 | 7,833.00 | 00:00:00 | | 2013-01-29 | 24,837,800 | 7,841.96 | 7,857.14 | 7,800.12 | 7,848.57 | 00:00:00 | | 2013-01-30 | 27,707,000 | 7,855.68 | 7,863.35 | 7,775.03 | 7,811.31 | 00:00:00 | | 2013-01-31 | 34,102,100 | 7,800.45 | 7,812.34 | 7,765.20 | 7,776.05 | 00:00:00 | | 2013-02-05 | 31,721,400 | 7,643.54 | 7,677.14 | 7,622.30 | 7,664.66 | 00:00:00 | | 2013-02-06 | 33,199,400 | 7,665.88 | 7,694.42 | 7,537.29 | 7,581.18 | 00:00:00 | | 2013-02-07 | 34,190,800 | 7,581.37 | 7,661.31 | 7,565.32 | 7,590.85 | 00:00:00 | | 2013-02-08 | 26,912,200 | 7,607.57 | 7,655.31 | 7,577.34 | 7,652.14 | 00:00:00 | | 2013-02-11 | 21,851,000 | 7,627.72 | 7,676.82 | 7,597.61 | 7,633.74 | 00:00:00 | | 2013-02-12 | 25,135,400 | 7,619.12 | 7,661.97 | 7,593.66 | 7,660.19 | 00:00:00 | | 2013-02-13 | 24,106,100 | 7,678.48 | 7,737.41 | 7,650.29 | 7,711.89 | 00:00:00 | | 2013-02-14 | 23,482,900 | 7,697.89 | 7,729.36 | 7,607.48 | 7,631.19 | 00:00:00 | | 2013-02-15 | 31,446,500 | 7,636.26 | 7,649.50 | 7,588.57 | 7,593.51 | 00:00:00 | | 2013-02-19 | 29,184,200 | 7,614.10 | 7,762.90 | 7,611.60 | 7,752.45 | 00:00:00 | | 2013-02-22 | 32,936,400 | 7,619.81 | 7,681.12 | 7,607.26 | 7,661.91 | 00:00:00 | | 2013-02-25 | 42,329,700 | 7,731.80 | 7,860.57 | 7,726.40 | 7,773.19 | 00:00:00 | | 2013-02-26 | 38,841,300 | 7,682.24 | 7,683.96 | 7,589.32 | 7,597.11 | 00:00:00 | | 2013-02-27 | 27,156,000 | 7,641.84 | 7,679.44 | 7,565.78 | 7,675.83 | 00:00:00 | | 2013-02-28 | 30,571,400 | 7,712.20 | 7,753.39 | 7,691.81 | 7,741.70 | 00:00:00 | | 2013-03-01 | 30,626,000 | 7,735.35 | 7,767.67 | 7,627.99 | 7,708.16 | 00:00:00 | | 2013-03-04 | 21,488,000 | 7,654.67 | 7,708.88 | 7,637.32 | 7,691.68 | 00:00:00 | | 2013-03-05 | 37,153,700 | 7,779.62 | 7,883.60 | 7,772.33 | 7,870.31 | 00:00:00 | | 2013-03-06 | 32,329,800 | 7,907.39 | 7,977.64 | 7,898.04 | 7,919.33 | 00:00:00 | | 2013-03-07 | 29,303,300 | 7,934.19 | 7,956.26 | 7,911.56 | 7,939.77 | 00:00:00 | | 2013-03-08 | 32,136,300 | 7,970.66 | 8,015.07 | 7,962.28 | 7,986.47 | 00:00:00 | | 2013-03-12 | 24,719,200 | 7,970.83 | 7,999.50 | 7,933.94 | 7,966.12 | 00:00:00 | | 2013-03-13 | 26,484,000 | 7,964.77 | 7,978.84 | 7,942.37 | 7,970.91 | 00:00:00 | | 2013-03-14 | 35,605,000 | 8,013.25 | 8,060.26 | 8,011.22 | 8,058.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
