|
 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 | | 2013-03-14 | 35,605,000 | 8,013.25 | 8,060.26 | 8,011.22 | 8,058.37 | 00:00:00 | | 2013-03-15 | 73,586,300 | 8,074.03 | 8,074.47 | 7,996.95 | 8,042.85 | 00:00:00 | | 2013-03-18 | 30,118,900 | 7,924.04 | 8,020.91 | 7,901.94 | 8,010.70 | 00:00:00 | | 2013-03-19 | 32,832,900 | 7,980.54 | 8,000.97 | 7,919.45 | 7,947.79 | 00:00:00 | | 2013-03-20 | 29,283,700 | 7,995.59 | 8,030.46 | 7,972.21 | 8,001.97 | 00:00:00 | | 2013-03-21 | 40,179,600 | 7,989.59 | 7,999.34 | 7,887.67 | 7,932.51 | 00:00:00 | | 2013-03-25 | 33,109,100 | 7,988.27 | 8,030.76 | 7,847.97 | 7,870.90 | 00:00:00 | | 2013-03-26 | 26,027,300 | 7,889.15 | 7,912.52 | 7,859.27 | 7,879.67 | 00:00:00 | | 2013-03-27 | 32,340,200 | 7,905.96 | 7,916.76 | 7,750.38 | 7,789.09 | 00:00:00 | | 2013-03-28 | 28,716,200 | 7,791.14 | 7,842.58 | 7,778.02 | 7,795.31 | 00:00:00 | | 2013-04-01 | 0 | 7,795.31 | 7,795.31 | 7,795.31 | 7,795.31 | 00:00:00 | | 2013-04-02 | 28,501,500 | 7,806.12 | 7,949.20 | 7,805.92 | 7,943.87 | 00:00:00 | | 2013-04-03 | 25,890,600 | 7,926.88 | 7,953.15 | 7,869.81 | 7,874.75 | 00:00:00 | | 2013-05-06 | 21,149,300 | 8,119.22 | 8,148.14 | 8,103.27 | 8,112.08 | 00:00:00 | | 2013-05-07 | 31,655,400 | 8,125.82 | 8,206.01 | 8,116.67 | 8,181.78 | 00:00:00 | | 2013-05-08 | 33,926,400 | 8,176.88 | 8,253.47 | 8,173.35 | 8,249.71 | 00:00:00 | | 2013-05-09 | 18,046,100 | 8,232.50 | 8,274.18 | 8,224.52 | 8,262.55 | 00:00:00 | | 2013-05-10 | 30,872,600 | 8,278.45 | 8,358.23 | 8,252.37 | 8,278.59 | 00:00:00 | | 2013-05-14 | 32,308,500 | 8,304.50 | 8,339.11 | 8,235.97 | 8,339.11 | 00:00:00 | | 2013-05-15 | 35,153,400 | 8,333.61 | 8,368.06 | 8,299.83 | 8,362.42 | 00:00:00 | | 2013-05-16 | 31,195,500 | 8,348.54 | 8,401.28 | 8,324.23 | 8,369.87 | 00:00:00 | | 2013-05-17 | 53,166,600 | 8,356.26 | 8,408.62 | 8,327.47 | 8,398.00 | 00:00:00 | | 2013-05-20 | 22,031,800 | 8,434.97 | 8,456.24 | 8,401.74 | 8,455.83 | 00:00:00 | | 2013-05-23 | 39,979,100 | 8,410.06 | 8,412.25 | 8,281.11 | 8,351.98 | 00:00:00 | | 2013-05-24 | 34,952,000 | 8,390.16 | 8,391.02 | 8,262.64 | 8,305.32 | 00:00:00 | | 2013-06-10 | 25,041,400 | 8,246.04 | 8,355.79 | 8,245.94 | 8,307.69 | 00:00:00 | | 2013-06-11 | 29,636,700 | 8,256.19 | 8,260.86 | 8,141.02 | 8,222.46 | 00:00:00 | | 2013-06-12 | 28,974,300 | 8,204.91 | 8,246.08 | 8,122.72 | 8,143.27 | 00:00:00 | | 2013-06-13 | 33,424,200 | 8,023.37 | 8,110.38 | 7,968.13 | 8,095.39 | 00:00:00 | | 2013-06-14 | 25,072,500 | 8,157.88 | 8,188.00 | 8,111.38 | 8,127.96 | 00:00:00 | | 2013-07-01 | 30,610,300 | 8,000.02 | 8,023.15 | 7,890.28 | 7,983.92 | 00:00:00 | | 2013-07-02 | 29,054,900 | 7,988.92 | 7,988.96 | 7,873.97 | 7,910.77 | 00:00:00 | | 2013-07-03 | 34,236,500 | 7,841.18 | 7,841.87 | 7,730.37 | 7,829.32 | 00:00:00 | | 2013-07-08 | 31,059,500 | 7,865.92 | 8,015.21 | 7,848.14 | 7,968.54 | 00:00:00 | | 2013-07-15 | 19,098,600 | 8,237.92 | 8,271.38 | 8,211.42 | 8,234.81 | 00:00:00 | | 2013-07-23 | 21,465,300 | 8,358.62 | 8,365.98 | 8,306.60 | 8,314.23 | 00:00:00 | | 2013-07-24 | 30,167,600 | 8,325.06 | 8,415.33 | 8,318.48 | 8,379.11 | 00:00:00 | | 2013-08-12 | 0 | 8,341.96 | 8,371.16 | 8,238.86 | 8,359.25 | 00:00:00 | | 2013-08-13 | 0 | 8,395.82 | 8,444.52 | 8,383.23 | 8,415.76 | 00:00:00 | | 2013-08-14 | 0 | 8,424.88 | 8,457.05 | 8,400.75 | 8,438.12 | 00:00:00 | | 2013-08-15 | 21,789,500 | 8,418.94 | 8,422.03 | 8,307.98 | 8,376.29 | 00:00:00 | | 2013-08-16 | 0 | 8,348.42 | 8,402.30 | 8,330.33 | 8,391.94 | 00:00:00 | | 2013-09-19 | 120,861,700 | 8,735.11 | 8,770.10 | 8,665.75 | 8,694.18 | 00:00:00 | | 2013-09-20 | 249,585,100 | 8,693.32 | 8,713.78 | 8,666.49 | 8,675.73 | 00:00:00 | | 2013-09-24 | 79,114,700 | 8,645.24 | 8,672.08 | 8,633.21 | 8,664.60 | 00:00:00 | | 2013-09-25 | 108,140,300 | 8,655.04 | 8,681.99 | 8,609.95 | 8,665.63 | 00:00:00 | | 2013-09-30 | 78,813,900 | 8,562.85 | 8,606.71 | 8,546.72 | 8,594.40 | 00:00:00 | | 2013-10-28 | 61,426,900 | 9,013.05 | 9,017.95 | 8,950.21 | 8,978.65 | 00:00:00 | | 2013-11-04 | 60,965,300 | 9,035.91 | 9,053.93 | 9,019.31 | 9,037.23 | 00:00:00 | | 2013-11-12 | 96,960,600 | 9,102.99 | 9,124.24 | 9,073.93 | 9,076.48 | 00:00:00 | | 2013-11-13 | 92,469,400 | 9,056.71 | 9,074.56 | 8,981.09 | 9,054.83 | 00:00:00 | | 2013-11-25 | 69,939,100 | 9,258.22 | 9,323.44 | 9,252.73 | 9,299.95 | 00:00:00 | | 2013-11-26 | 85,105,700 | 9,297.65 | 9,316.62 | 9,287.30 | 9,290.07 | 00:00:00 | | 2013-11-27 | 59,073,000 | 9,308.96 | 9,363.48 | 9,295.56 | 9,351.13 | 00:00:00 | | 2013-11-28 | 54,326,200 | 9,359.50 | 9,399.63 | 9,358.77 | 9,387.37 | 00:00:00 | | 2013-11-29 | 65,826,300 | 9,378.55 | 9,424.62 | 9,376.58 | 9,405.30 | 00:00:00 | | 2013-12-10 | 74,363,400 | 9,180.29 | 9,223.73 | 9,091.97 | 9,114.44 | 00:00:00 | | 2013-12-11 | 64,845,800 | 9,093.26 | 9,153.14 | 9,065.51 | 9,077.11 | 00:00:00 | | 2013-12-12 | 75,120,200 | 9,032.67 | 9,060.54 | 8,984.28 | 9,017.00 | 00:00:00 | | 2013-12-13 | 67,761,700 | 9,016.78 | 9,046.63 | 8,990.58 | 9,006.46 | 00:00:00 | | 2013-12-17 | 72,207,500 | 9,142.75 | 9,161.80 | 9,085.12 | 9,085.12 | 00:00:00 | | 2013-12-18 | 82,342,700 | 9,145.35 | 9,190.73 | 9,122.05 | 9,181.75 | 00:00:00 | | 2013-12-27 | 51,388,200 | 9,558.55 | 9,589.39 | 9,548.89 | 9,589.39 | 00:00:00 | | 2013-12-30 | 35,981,600 | 9,586.53 | 9,594.35 | 9,552.16 | 9,552.16 | 00:00:00 | | 2014-01-02 | 90,956,900 | 9,598.25 | 9,620.93 | 9,394.21 | 9,400.04 | 00:00:00 | | 2014-01-03 | 58,772,900 | 9,409.66 | 9,453.48 | 9,367.99 | 9,435.15 | 00:00:00 | | 2014-01-06 | 53,653,700 | 9,419.44 | 9,468.80 | 9,399.81 | 9,428.00 | 00:00:00 | | 2014-01-21 | 80,839,600 | 9,751.98 | 9,794.05 | 9,714.02 | 9,730.12 | 00:00:00 | | 2014-01-22 | 84,234,100 | 9,752.11 | 9,765.63 | 9,677.14 | 9,720.11 | 00:00:00 | | 2014-01-24 | 125,916,200 | 9,646.65 | 9,664.24 | 9,374.08 | 9,392.02 | 00:00:00 | | 2014-01-27 | 112,554,100 | 9,389.17 | 9,402.72 | 9,310.99 | 9,349.22 | 00:00:00 | | 2014-01-30 | 97,748,700 | 9,343.51 | 9,415.48 | 9,266.95 | 9,373.48 | 00:00:00 | | 2014-01-31 | 126,856,500 | 9,339.84 | 9,346.79 | 9,166.05 | 9,306.48 | 00:00:00 | | 2014-02-06 | 122,685,200 | 9,166.46 | 9,274.46 | 9,128.97 | 9,256.58 | 00:00:00 | | 2014-02-07 | 89,003,400 | 9,275.38 | 9,323.24 | 9,223.21 | 9,301.92 | 00:00:00 | | 2014-02-11 | 76,248,400 | 9,338.80 | 9,478.77 | 9,338.01 | 9,478.77 | 00:00:00 | | 2014-02-12 | 85,292,300 | 9,505.12 | 9,594.85 | 9,501.96 | 9,540.00 | 00:00:00 | | 2014-02-17 | 45,850,100 | 9,661.80 | 9,682.19 | 9,645.51 | 9,656.76 | 00:00:00 | | 2014-02-18 | 58,827,300 | 9,674.80 | 9,690.97 | 9,614.40 | 9,659.78 | 00:00:00 | | 2014-02-19 | 72,892,900 | 9,641.45 | 9,695.86 | 9,596.42 | 9,660.05 | 00:00:00 | | 2014-02-20 | 88,676,900 | 9,524.58 | 9,618.85 | 9,504.18 | 9,618.85 | 00:00:00 | | 2014-02-21 | 78,587,700 | 9,665.08 | 9,666.15 | 9,598.03 | 9,656.95 | 00:00:00 | | 2014-02-27 | 86,422,200 | 9,660.55 | 9,672.82 | 9,497.78 | 9,588.33 | 00:00:00 | | 2014-03-06 | 103,682,600 | 9,577.35 | 9,587.44 | 9,505.32 | 9,542.87 | 00:00:00 | | 2014-03-07 | 103,246,700 | 9,538.45 | 9,543.24 | 9,346.82 | 9,350.75 | 00:00:00 | | 2014-03-11 | 72,300,800 | 9,295.32 | 9,375.29 | 9,259.18 | 9,307.79 | 00:00:00 | | 2014-03-12 | 107,430,600 | 9,257.13 | 9,267.10 | 9,142.54 | 9,188.69 | 00:00:00 | | 2014-03-13 | 113,773,100 | 9,200.12 | 9,226.96 | 9,017.35 | 9,017.79 | 00:00:00 | | 2014-03-14 | 141,175,500 | 8,939.18 | 9,094.24 | 8,913.27 | 9,056.41 | 00:00:00 | | 2014-03-17 | 86,964,500 | 9,047.49 | 9,197.81 | 9,047.49 | 9,180.89 | 00:00:00 | | 2014-03-18 | 99,301,200 | 9,172.05 | 9,315.07 | 9,105.69 | 9,242.55 | 00:00:00 | | 2014-03-19 | 89,476,800 | 9,262.71 | 9,325.93 | 9,221.59 | 9,277.05 | 00:00:00 | | 2014-03-20 | 96,945,700 | 9,215.70 | 9,296.90 | 9,156.63 | 9,296.12 | 00:00:00 | | 2014-03-21 | 198,583,500 | 9,300.66 | 9,376.94 | 9,288.15 | 9,342.94 | 00:00:00 | | 2014-03-24 | 86,790,900 | 9,349.52 | 9,358.95 | 9,181.37 | 9,188.77 | 00:00:00 | | 2014-04-01 | 72,835,100 | 9,601.96 | 9,631.06 | 9,574.63 | 9,603.71 | 00:00:00 | | 2014-04-02 | 73,976,000 | 9,628.76 | 9,645.60 | 9,608.46 | 9,623.36 | 00:00:00 | | 2014-04-07 | 78,800,000 | 9,585.52 | 9,608.20 | 9,496.67 | 9,510.85 | 00:00:00 | | 2014-04-10 | 77,873,700 | 9,556.70 | 9,581.48 | 9,440.99 | 9,454.54 | 00:00:00 | | 2014-04-11 | 100,489,700 | 9,351.20 | 9,390.44 | 9,259.43 | 9,315.29 | 00:00:00 | | 2014-04-14 | 90,916,500 | 9,248.86 | 9,339.17 | 9,214.18 | 9,339.17 | 00:00:00 | | 2014-04-22 | 70,194,100 | 9,455.52 | 9,602.57 | 9,439.66 | 9,600.09 | 00:00:00 | | 2014-04-25 | 79,230,200 | 9,474.79 | 9,501.91 | 9,367.42 | 9,401.55 | 00:00:00 | | 2014-04-29 | 91,467,900 | 9,521.65 | 9,596.42 | 9,480.57 | 9,584.12 | 00:00:00 | | 2014-04-30 | 90,290,900 | 9,576.93 | 9,618.98 | 9,561.06 | 9,603.23 | 00:00:00 | | 2014-05-12 | 87,508,500 | 9,608.93 | 9,710.34 | 9,587.14 | 9,702.46 | 00:00:00 | | 2014-05-15 | 133,897,400 | 9,741.25 | 9,810.29 | 9,631.57 | 9,656.05 | 00:00:00 | | 2014-05-16 | 113,085,400 | 9,646.56 | 9,670.90 | 9,577.90 | 9,629.10 | 00:00:00 | | 2014-05-19 | 97,857,300 | 9,607.32 | 9,676.52 | 9,534.56 | 9,659.39 | 00:00:00 | | 2014-05-20 | 67,588,400 | 9,644.80 | 9,685.56 | 9,613.91 | 9,639.08 | 00:00:00 | | 2014-05-21 | 86,239,200 | 9,615.86 | 9,709.91 | 9,583.56 | 9,697.87 | 00:00:00 | | 2014-05-22 | 63,696,000 | 9,731.45 | 9,734.14 | 9,689.13 | 9,720.91 | 00:00:00 | | 2014-05-23 | 65,280,800 | 9,722.63 | 9,779.59 | 9,704.75 | 9,768.01 | 00:00:00 | | 2014-05-26 | 53,846,400 | 9,826.91 | 9,893.81 | 9,821.68 | 9,892.82 | 00:00:00 | | 2014-05-27 | 79,797,700 | 9,893.33 | 9,951.90 | 9,879.64 | 9,940.82 | 00:00:00 | | 2014-05-28 | 72,748,500 | 9,950.74 | 9,957.87 | 9,898.26 | 9,939.17 | 00:00:00 | | 2014-05-30 | 103,680,100 | 9,926.73 | 9,970.77 | 9,924.63 | 9,943.27 | 00:00:00 | | 2014-06-03 | 71,968,600 | 9,949.96 | 9,954.78 | 9,887.01 | 9,919.74 | 00:00:00 | | 2014-06-04 | 66,442,200 | 9,903.82 | 9,928.96 | 9,866.97 | 9,926.67 | 00:00:00 | | 2014-06-05 | 129,942,500 | 9,929.41 | 10,013.69 | 9,896.09 | 9,947.83 | 00:00:00 | | 2014-06-06 | 92,994,900 | 9,954.01 | 10,000.92 | 9,941.65 | 9,987.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
