|
 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 | | 2014-06-06 | 92,994,900 | 9,954.01 | 10,000.92 | 9,941.65 | 9,987.19 | 00:00:00 | | 2014-06-09 | 43,200,400 | 9,994.40 | 10,009.60 | 9,985.87 | 10,008.63 | 00:00:00 | | 2014-06-12 | 68,482,900 | 9,950.52 | 9,970.38 | 9,917.61 | 9,938.70 | 00:00:00 | | 2014-06-13 | 79,417,700 | 9,920.49 | 9,944.57 | 9,829.09 | 9,912.87 | 00:00:00 | | 2014-06-19 | 86,693,500 | 10,018.91 | 10,023.55 | 9,993.03 | 10,004.00 | 00:00:00 | | 2014-06-20 | 209,559,600 | 9,995.50 | 10,050.98 | 9,987.24 | 9,987.24 | 00:00:00 | | 2014-06-26 | 94,925,000 | 9,894.55 | 9,898.38 | 9,749.75 | 9,804.90 | 00:00:00 | | 2014-06-27 | 63,248,900 | 9,818.46 | 9,836.68 | 9,791.13 | 9,815.17 | 00:00:00 | | 2014-06-30 | 66,649,700 | 9,833.85 | 9,889.49 | 9,800.08 | 9,833.07 | 00:00:00 | | 2014-07-03 | 78,288,000 | 9,910.47 | 10,032.28 | 9,907.01 | 10,029.43 | 00:00:00 | | 2014-07-04 | 52,046,500 | 10,028.71 | 10,030.81 | 10,007.40 | 10,009.08 | 00:00:00 | | 2014-07-07 | 60,506,300 | 9,992.13 | 10,015.36 | 9,905.60 | 9,906.07 | 00:00:00 | | 2014-07-08 | 85,865,100 | 9,918.27 | 9,920.78 | 9,772.14 | 9,772.67 | 00:00:00 | | 2014-07-09 | 73,589,700 | 9,789.05 | 9,817.47 | 9,752.79 | 9,808.20 | 00:00:00 | | 2014-07-10 | 96,879,100 | 9,807.25 | 9,807.25 | 9,617.59 | 9,659.13 | 00:00:00 | | 2014-07-11 | 62,278,400 | 9,672.17 | 9,708.43 | 9,623.36 | 9,666.34 | 00:00:00 | | 2014-07-14 | 56,259,600 | 9,710.92 | 9,793.78 | 9,693.89 | 9,783.01 | 00:00:00 | | 2014-07-21 | 65,236,500 | 9,711.68 | 9,717.70 | 9,597.62 | 9,612.05 | 00:00:00 | | 2014-07-22 | 62,368,600 | 9,682.21 | 9,735.71 | 9,647.74 | 9,734.33 | 00:00:00 | | 2014-07-23 | 64,736,900 | 9,727.43 | 9,802.06 | 9,723.98 | 9,753.56 | 00:00:00 | | 2014-08-11 | 81,228,900 | 9,106.67 | 9,199.00 | 9,089.31 | 9,180.74 | 00:00:00 | | 2014-08-14 | 80,394,300 | 9,161.81 | 9,265.92 | 9,149.41 | 9,225.10 | 00:00:00 | | 2014-08-21 | 67,874,900 | 9,328.71 | 9,405.93 | 9,278.86 | 9,401.53 | 00:00:00 | | 2014-08-22 | 70,036,600 | 9,390.29 | 9,414.39 | 9,291.93 | 9,339.17 | 00:00:00 | | 2014-08-26 | 66,737,100 | 9,481.56 | 9,591.72 | 9,446.37 | 9,588.15 | 00:00:00 | | 2014-08-27 | 69,031,300 | 9,583.98 | 9,600.85 | 9,546.55 | 9,569.71 | 00:00:00 | | 2014-09-04 | 106,652,400 | 9,591.43 | 9,732.78 | 9,539.92 | 9,724.26 | 00:00:00 | | 2014-09-05 | 77,345,000 | 9,714.24 | 9,774.65 | 9,691.44 | 9,747.02 | 00:00:00 | | 2014-09-11 | 62,050,300 | 9,729.89 | 9,732.83 | 9,630.67 | 9,691.28 | 00:00:00 | | 2014-09-12 | 52,625,100 | 9,706.59 | 9,706.59 | 9,617.70 | 9,651.13 | 00:00:00 | | 2014-09-17 | 67,216,900 | 9,672.98 | 9,695.44 | 9,649.99 | 9,661.50 | 00:00:00 | | 2014-09-18 | 81,235,700 | 9,703.10 | 9,798.13 | 9,686.43 | 9,798.13 | 00:00:00 | | 2014-10-06 | 103,676,300 | 9,341.05 | 9,343.65 | 9,185.86 | 9,209.51 | 00:00:00 | | 2014-10-09 | 104,101,300 | 9,082.66 | 9,140.29 | 8,975.06 | 9,005.02 | 00:00:00 | | 2014-10-10 | 162,566,100 | 8,924.58 | 8,958.66 | 8,788.21 | 8,788.81 | 00:00:00 | | 2014-10-13 | 112,875,000 | 8,703.85 | 8,872.40 | 8,699.60 | 8,812.43 | 00:00:00 | | 2014-10-20 | 103,016,000 | 8,819.26 | 8,834.73 | 8,682.59 | 8,717.76 | 00:00:00 | | 2014-10-21 | 118,317,300 | 8,693.06 | 8,889.78 | 8,644.71 | 8,886.96 | 00:00:00 | | 2014-10-22 | 97,874,300 | 8,934.54 | 8,957.16 | 8,861.44 | 8,940.14 | 00:00:00 | | 2014-10-23 | 108,376,900 | 8,873.54 | 9,068.12 | 8,820.89 | 9,047.31 | 00:00:00 | | 2014-10-24 | 98,966,500 | 9,008.60 | 9,044.85 | 8,955.59 | 8,987.80 | 00:00:00 | | 2014-10-28 | 78,580,500 | 8,983.06 | 9,077.89 | 8,968.59 | 9,068.19 | 00:00:00 | | 2014-10-29 | 89,708,100 | 9,139.00 | 9,157.63 | 9,072.64 | 9,082.81 | 00:00:00 | | 2014-11-04 | 90,365,900 | 9,244.09 | 9,317.92 | 9,148.78 | 9,166.47 | 00:00:00 | | 2014-11-05 | 81,034,800 | 9,238.07 | 9,329.07 | 9,226.34 | 9,315.48 | 00:00:00 | | 2014-11-07 | 104,437,000 | 9,406.16 | 9,414.32 | 9,239.11 | 9,291.83 | 00:00:00 | | 2014-11-12 | 93,733,900 | 9,339.68 | 9,359.37 | 9,189.63 | 9,210.96 | 00:00:00 | | 2014-11-13 | 82,312,000 | 9,260.53 | 9,311.00 | 9,170.28 | 9,248.51 | 00:00:00 | | 2014-11-14 | 76,730,500 | 9,272.36 | 9,284.13 | 9,184.46 | 9,252.94 | 00:00:00 | | 2014-11-24 | 97,612,300 | 9,722.31 | 9,832.41 | 9,711.77 | 9,785.54 | 00:00:00 | | 2014-11-27 | 84,700,200 | 9,934.78 | 9,992.67 | 9,920.86 | 9,974.87 | 00:00:00 | | 2014-11-28 | 98,906,800 | 9,990.70 | 9,990.70 | 9,902.40 | 9,980.85 | 00:00:00 | | 2014-12-04 | 119,705,200 | 9,998.85 | 10,083.74 | 9,835.42 | 9,851.35 | 00:00:00 | | 2014-12-05 | 93,445,100 | 9,931.96 | 10,093.03 | 9,929.47 | 10,087.12 | 00:00:00 | | 2014-12-19 | 173,452,900 | 9,901.26 | 9,901.26 | 9,688.66 | 9,786.96 | 00:00:00 | | 2014-12-23 | 0 | 9,887.24 | 9,922.11 | 9,848.06 | 9,922.11 | 00:00:00 | | 2014-12-30 | 0 | 9,883.10 | 9,886.78 | 9,805.55 | 9,805.55 | 00:00:00 | | 2015-01-07 | 0 | 9,510.34 | 9,592.37 | 9,459.18 | 9,518.18 | 00:00:00 | | 2015-01-08 | 0 | 9,643.77 | 9,855.43 | 9,607.90 | 9,837.61 | 00:00:00 | | 2015-01-13 | 0 | 9,759.57 | 9,978.94 | 9,755.02 | 9,941.00 | 00:00:00 | | 2015-01-14 | 121,316,800 | 9,810.70 | 9,962.98 | 9,768.10 | 9,817.08 | 00:00:00 | | 2015-01-15 | 0 | 9,933.45 | 10,063.18 | 9,637.33 | 10,032.61 | 00:00:00 | | 2015-01-16 | 0 | 9,985.51 | 10,207.97 | 9,940.64 | 10,167.77 | 00:00:00 | | 2015-01-20 | 0 | 10,278.55 | 10,298.42 | 10,211.39 | 10,257.13 | 00:00:00 | | 2015-01-21 | 112,750,800 | 10,270.33 | 10,311.90 | 10,149.77 | 10,299.23 | 00:00:00 | | 2015-01-26 | 101,965,000 | 10,592.97 | 10,807.57 | 10,589.07 | 10,798.33 | 00:00:00 | | 2015-01-29 | 97,300,700 | 10,666.43 | 10,743.57 | 10,607.72 | 10,737.87 | 00:00:00 | | 2015-01-30 | 105,453,100 | 10,801.38 | 10,804.04 | 10,642.59 | 10,694.32 | 00:00:00 | | 2015-02-02 | 97,475,700 | 10,719.18 | 10,828.01 | 10,677.39 | 10,828.01 | 00:00:00 | | 2015-02-05 | 85,032,800 | 10,840.79 | 10,926.73 | 10,822.75 | 10,905.41 | 00:00:00 | | 2015-02-06 | 0 | 10,866.20 | 10,877.67 | 10,802.89 | 10,846.39 | 00:00:00 | | 2015-02-12 | 0 | 10,746.91 | 10,955.45 | 10,746.91 | 10,919.65 | 00:00:00 | | 2015-02-13 | 0 | 10,952.39 | 11,013.85 | 10,948.49 | 10,963.40 | 00:00:00 | | 2015-02-17 | 0 | 10,847.73 | 10,921.26 | 10,765.02 | 10,895.62 | 00:00:00 | | 2015-02-18 | 0 | 10,931.72 | 10,980.98 | 10,909.60 | 10,961.00 | 00:00:00 | | 2015-02-20 | 131,948,100 | 10,976.77 | 11,081.81 | 10,946.90 | 11,050.64 | 00:00:00 | | 2015-02-24 | 80,116,000 | 11,128.17 | 11,228.37 | 11,090.73 | 11,205.74 | 00:00:00 | | 2015-02-25 | 78,487,800 | 11,208.27 | 11,225.60 | 11,174.78 | 11,210.27 | 00:00:00 | | 2015-03-05 | 0 | 11,427.64 | 11,532.82 | 11,409.05 | 11,504.01 | 00:00:00 | | 2015-03-06 | 0 | 11,513.89 | 11,600.37 | 11,495.20 | 11,550.97 | 00:00:00 | | 2015-03-12 | 116,256,000 | 11,795.91 | 11,830.14 | 11,754.90 | 11,799.39 | 00:00:00 | | 2015-03-13 | 101,741,700 | 11,845.90 | 11,903.33 | 11,744.93 | 11,901.61 | 00:00:00 | | 2015-03-16 | 108,998,800 | 11,955.82 | 12,219.05 | 11,955.33 | 12,167.72 | 00:00:00 | | 2015-03-17 | 100,997,700 | 12,163.08 | 12,195.58 | 11,930.54 | 11,980.85 | 00:00:00 | | 2015-03-18 | 110,930,800 | 12,002.24 | 12,017.91 | 11,814.48 | 11,922.77 | 00:00:00 | | 2015-03-19 | 107,120,600 | 11,897.48 | 12,001.13 | 11,787.30 | 11,899.40 | 00:00:00 | | 2015-03-20 | 175,982,400 | 11,942.16 | 12,087.61 | 11,926.86 | 12,039.37 | 00:00:00 | | 2015-03-30 | 72,909,300 | 11,927.14 | 12,090.14 | 11,922.71 | 12,086.01 | 00:00:00 | | 2015-04-02 | 68,635,700 | 11,991.62 | 12,020.11 | 11,948.83 | 11,967.39 | 00:00:00 | | 2015-04-07 | 88,379,700 | 12,057.34 | 12,149.31 | 12,035.70 | 12,123.52 | 00:00:00 | | 2015-04-10 | 78,423,600 | 12,226.98 | 12,390.75 | 12,214.51 | 12,374.73 | 00:00:00 | | 2015-04-13 | 60,750,900 | 12,357.27 | 12,388.13 | 12,326.71 | 12,338.73 | 00:00:00 | | 2015-04-16 | 95,051,400 | 12,224.76 | 12,227.59 | 11,997.75 | 11,998.86 | 00:00:00 | | 2015-04-17 | 132,825,600 | 11,942.36 | 12,019.75 | 11,674.59 | 11,688.70 | 00:00:00 | | 2015-04-21 | 77,741,200 | 11,994.82 | 12,079.03 | 11,913.36 | 11,939.58 | 00:00:00 | | 2015-04-28 | 121,855,500 | 12,035.56 | 12,047.38 | 11,743.78 | 11,811.66 | 00:00:00 | | 2015-05-05 | 117,932,600 | 11,576.12 | 11,751.22 | 11,322.62 | 11,327.68 | 00:00:00 | | 2015-05-06 | 98,674,900 | 11,377.58 | 11,457.93 | 11,239.86 | 11,350.15 | 00:00:00 | | 2015-05-18 | 76,375,600 | 11,464.80 | 11,594.96 | 11,378.86 | 11,594.28 | 00:00:00 | | 2015-05-21 | 69,260,800 | 11,815.43 | 11,868.70 | 11,758.81 | 11,864.59 | 00:00:00 | | 2015-05-22 | 62,225,800 | 11,881.49 | 11,881.81 | 11,792.31 | 11,815.01 | 00:00:00 | | 2015-05-29 | 120,710,300 | 11,685.66 | 11,704.39 | 11,403.82 | 11,413.82 | 00:00:00 | | 2015-06-08 | 95,867,900 | 11,131.86 | 11,224.56 | 11,059.16 | 11,064.92 | 00:00:00 | | 2015-06-15 | 78,179,500 | 11,053.21 | 11,090.71 | 10,952.74 | 10,984.97 | 00:00:00 | | 2015-06-16 | 86,258,300 | 10,910.01 | 11,074.34 | 10,797.85 | 11,044.01 | 00:00:00 | | 2015-06-17 | 80,761,200 | 11,066.75 | 11,115.38 | 10,947.37 | 10,978.01 | 00:00:00 | | 2015-06-18 | 97,027,400 | 10,937.67 | 11,109.76 | 10,806.15 | 11,100.30 | 00:00:00 | | 2015-06-19 | 0 | 11,121.30 | 11,246.27 | 10,997.90 | 11,040.10 | 00:00:00 | | 2015-06-29 | 130,184,700 | 11,404.71 | 11,409.81 | 10,964.24 | 11,083.20 | 00:00:00 | | 2015-07-20 | 61,023,400 | 11,679.47 | 11,802.37 | 11,678.13 | 11,735.72 | 00:00:00 | | 2015-07-21 | 63,414,800 | 11,760.00 | 11,773.49 | 11,583.88 | 11,604.80 | 00:00:00 | | 2015-07-22 | 67,975,300 | 11,511.19 | 11,589.64 | 11,486.31 | 11,520.67 | 00:00:00 | | 2015-07-28 | 73,379,500 | 11,129.91 | 11,242.43 | 11,068.31 | 11,173.91 | 00:00:00 | | 2015-07-29 | 70,018,800 | 11,249.30 | 11,253.56 | 11,123.25 | 11,211.85 | 00:00:00 | | 2015-08-04 | 66,699,900 | 11,408.23 | 11,476.90 | 11,380.81 | 11,456.07 | 00:00:00 | | 2015-08-05 | 73,800,000 | 11,503.21 | 11,655.74 | 11,497.92 | 11,636.30 | 00:00:00 | | 2015-08-11 | 0 | 11,548.00 | 11,561.00 | 11,278.71 | 11,293.65 | 00:00:00 | | 2015-08-12 | 116,904,800 | 11,151.72 | 11,153.64 | 10,892.88 | 10,924.61 | 00:00:00 | | 2015-08-13 | 86,156,500 | 11,098.17 | 11,153.96 | 10,980.86 | 11,014.63 | 00:00:00 | | 2015-08-14 | 67,147,100 | 11,010.50 | 11,093.07 | 10,911.19 | 10,985.14 | 00:00:00 | | 2015-08-20 | 107,419,700 | 10,593.28 | 10,654.55 | 10,400.99 | 10,432.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
