|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-15 | 0 | 3,542.25 | 3,606.00 | 3,540.84 | 3,570.58 | 00:00:00 | | 2003-10-16 | 0 | 3,568.72 | 3,594.96 | 3,524.10 | 3,577.72 | 00:00:00 | | 2003-10-17 | 0 | 3,577.64 | 3,593.75 | 3,510.81 | 3,516.67 | 00:00:00 | | 2003-10-20 | 0 | 3,520.54 | 3,566.64 | 3,496.57 | 3,559.33 | 00:00:00 | | 2003-10-21 | 0 | 3,567.35 | 3,593.50 | 3,536.80 | 3,580.08 | 00:00:00 | | 2003-10-22 | 0 | 3,560.93 | 3,571.30 | 3,488.75 | 3,490.60 | 00:00:00 | | 2003-10-23 | 0 | 3,486.91 | 3,502.95 | 3,423.34 | 3,497.14 | 00:00:00 | | 2003-10-24 | 0 | 3,495.21 | 3,495.21 | 3,439.09 | 3,452.64 | 00:00:00 | | 2003-10-27 | 0 | 3,459.07 | 3,529.43 | 3,459.07 | 3,517.10 | 00:00:00 | | 2003-10-28 | 0 | 3,531.98 | 3,600.75 | 3,531.98 | 3,586.93 | 00:00:00 | | 2003-10-29 | 0 | 3,597.52 | 3,627.18 | 3,583.79 | 3,615.42 | 00:00:00 | | 2003-10-30 | 0 | 3,620.00 | 3,675.78 | 3,583.47 | 3,639.66 | 00:00:00 | | 2003-10-31 | 0 | 3,639.36 | 3,657.62 | 3,612.67 | 3,655.99 | 00:00:00 | | 2003-11-03 | 0 | 3,657.61 | 3,750.25 | 3,651.77 | 3,744.50 | 00:00:00 | | 2003-11-04 | 0 | 3,742.53 | 3,768.54 | 3,724.21 | 3,741.71 | 00:00:00 | | 2003-11-05 | 0 | 3,737.32 | 3,745.18 | 3,690.87 | 3,717.70 | 00:00:00 | | 2003-11-06 | 0 | 3,719.85 | 3,759.87 | 3,683.46 | 3,733.93 | 00:00:00 | | 2003-11-07 | 0 | 3,744.41 | 3,814.21 | 3,744.41 | 3,782.56 | 00:00:00 | | 2003-11-10 | 0 | 3,778.27 | 3,789.29 | 3,737.25 | 3,746.24 | 00:00:00 | | 2003-11-11 | 0 | 3,739.47 | 3,739.47 | 3,699.99 | 3,729.87 | 00:00:00 | | 2003-11-12 | 0 | 3,730.14 | 3,754.35 | 3,696.95 | 3,748.34 | 00:00:00 | | 2003-11-13 | 0 | 3,756.30 | 3,813.20 | 3,739.25 | 3,765.59 | 00:00:00 | | 2003-11-14 | 0 | 3,752.18 | 3,812.90 | 3,746.91 | 3,797.40 | 00:00:00 | | 2003-11-17 | 0 | 3,792.89 | 3,792.89 | 3,664.95 | 3,674.54 | 00:00:00 | | 2003-11-18 | 0 | 3,693.08 | 3,715.88 | 3,644.96 | 3,666.28 | 00:00:00 | | 2003-11-19 | 0 | 3,659.97 | 3,659.97 | 3,594.61 | 3,652.29 | 00:00:00 | | 2003-11-20 | 0 | 3,663.63 | 3,671.38 | 3,576.52 | 3,638.04 | 00:00:00 | | 2003-11-21 | 0 | 3,637.62 | 3,658.22 | 3,619.92 | 3,642.25 | 00:00:00 | | 2003-11-24 | 0 | 3,642.70 | 3,743.37 | 3,642.70 | 3,737.09 | 00:00:00 | | 2003-11-25 | 0 | 3,744.47 | 3,767.92 | 3,727.80 | 3,733.16 | 00:00:00 | | 2003-11-26 | 0 | 3,731.29 | 3,786.37 | 3,712.98 | 3,712.98 | 00:00:00 | | 2003-11-27 | 0 | 3,741.63 | 3,756.11 | 3,729.18 | 3,744.99 | 00:00:00 | | 2003-11-28 | 0 | 3,748.23 | 3,771.10 | 3,692.01 | 3,745.95 | 00:00:00 | | 2003-12-01 | 0 | 3,752.72 | 3,829.46 | 3,752.72 | 3,821.20 | 00:00:00 | | 2003-12-02 | 0 | 3,821.64 | 3,838.09 | 3,788.93 | 3,809.26 | 00:00:00 | | 2003-12-03 | 0 | 3,808.30 | 3,875.66 | 3,801.76 | 3,875.66 | 00:00:00 | | 2003-12-04 | 0 | 3,871.50 | 3,894.82 | 3,848.02 | 3,874.78 | 00:00:00 | | 2003-12-05 | 0 | 3,856.48 | 3,874.55 | 3,813.60 | 3,841.73 | 00:00:00 | | 2003-12-08 | 0 | 3,834.89 | 3,834.89 | 3,778.73 | 3,806.54 | 00:00:00 | | 2003-12-09 | 0 | 3,812.92 | 3,878.45 | 3,812.92 | 3,846.18 | 00:00:00 | | 2003-12-10 | 0 | 3,841.87 | 3,847.93 | 3,798.00 | 3,820.92 | 00:00:00 | | 2003-12-11 | 0 | 3,833.22 | 3,864.34 | 3,826.93 | 3,858.85 | 00:00:00 | | 2003-12-12 | 0 | 3,864.59 | 3,904.43 | 3,847.63 | 3,860.13 | 00:00:00 | | 2003-12-15 | 0 | 3,866.92 | 3,930.26 | 3,866.92 | 3,875.47 | 00:00:00 | | 2003-12-16 | 0 | 3,862.82 | 3,878.63 | 3,835.94 | 3,865.98 | 00:00:00 | | 2003-12-17 | 0 | 3,870.16 | 3,880.07 | 3,840.96 | 3,847.57 | 00:00:00 | | 2003-12-18 | 0 | 3,847.32 | 3,878.89 | 3,823.71 | 3,870.88 | 00:00:00 | | 2003-12-19 | 0 | 3,881.97 | 3,907.91 | 3,876.44 | 3,898.42 | 00:00:00 | | 2003-12-22 | 0 | 3,891.67 | 3,909.41 | 3,870.56 | 3,876.94 | 00:00:00 | | 2003-12-23 | 0 | 3,884.10 | 3,913.26 | 3,884.10 | 3,903.34 | 00:00:00 | | 2003-12-29 | 0 | 3,907.57 | 3,957.23 | 3,907.57 | 3,952.72 | 00:00:00 | | 2003-12-30 | 0 | 3,957.93 | 3,996.28 | 3,957.93 | 3,965.16 | 00:00:00 | | 2004-01-02 | 0 | 3,969.04 | 4,022.96 | 3,969.04 | 4,018.50 | 00:00:00 | | 2004-01-05 | 0 | 4,019.94 | 4,040.98 | 4,001.49 | 4,035.90 | 00:00:00 | | 2004-01-06 | 0 | 4,038.42 | 4,047.03 | 4,003.48 | 4,035.44 | 00:00:00 | | 2004-01-07 | 0 | 4,039.65 | 4,050.99 | 3,985.95 | 4,004.40 | 00:00:00 | | 2004-01-08 | 0 | 4,013.15 | 4,070.47 | 4,013.15 | 4,045.43 | 00:00:00 | | 2004-01-09 | 0 | 4,059.10 | 4,073.33 | 3,982.83 | 4,016.18 | 00:00:00 | | 2004-01-12 | 0 | 4,010.05 | 4,010.05 | 3,980.19 | 3,995.91 | 00:00:00 | | 2004-01-13 | 0 | 4,006.85 | 4,033.67 | 3,990.61 | 3,996.22 | 00:00:00 | | 2004-01-14 | 0 | 3,993.33 | 4,056.23 | 3,980.33 | 4,055.21 | 00:00:00 | | 2004-01-15 | 0 | 4,047.63 | 4,081.62 | 4,026.91 | 4,068.75 | 00:00:00 | | 2004-01-16 | 0 | 4,090.80 | 4,122.93 | 4,090.80 | 4,111.64 | 00:00:00 | | 2004-01-19 | 0 | 4,111.89 | 4,151.72 | 4,111.89 | 4,139.92 | 00:00:00 | | 2004-01-20 | 0 | 4,141.33 | 4,156.08 | 4,101.54 | 4,106.41 | 00:00:00 | | 2004-01-21 | 0 | 4,109.64 | 4,138.04 | 4,099.47 | 4,138.04 | 00:00:00 | | 2004-01-22 | 0 | 4,144.04 | 4,171.49 | 4,129.23 | 4,139.86 | 00:00:00 | | 2004-01-23 | 0 | 4,140.76 | 4,164.26 | 4,130.86 | 4,151.83 | 00:00:00 | | 2004-01-26 | 0 | 4,152.09 | 4,152.09 | 4,116.07 | 4,128.68 | 00:00:00 | | 2004-01-27 | 0 | 4,141.86 | 4,175.48 | 4,129.12 | 4,134.42 | 00:00:00 | | 2004-01-28 | 0 | 4,124.49 | 4,157.18 | 4,105.97 | 4,150.24 | 00:00:00 | | 2004-01-29 | 0 | 4,117.58 | 4,126.64 | 4,092.05 | 4,095.71 | 00:00:00 | | 2004-01-30 | 0 | 4,106.65 | 4,116.52 | 4,048.52 | 4,058.60 | 00:00:00 | | 2004-02-02 | 0 | 4,062.79 | 4,087.21 | 4,046.30 | 4,071.60 | 00:00:00 | | 2004-02-03 | 0 | 4,074.42 | 4,075.80 | 4,019.00 | 4,057.51 | 00:00:00 | | 2004-02-04 | 0 | 4,050.08 | 4,050.08 | 4,008.80 | 4,028.37 | 00:00:00 | | 2004-02-05 | 0 | 4,025.40 | 4,054.93 | 4,009.56 | 4,014.79 | 00:00:00 | | 2004-02-06 | 0 | 4,015.02 | 4,053.02 | 4,007.87 | 4,044.99 | 00:00:00 | | 2004-02-09 | 0 | 4,051.36 | 4,102.46 | 4,051.36 | 4,098.97 | 00:00:00 | | 2004-02-10 | 0 | 4,100.75 | 4,114.78 | 4,083.33 | 4,110.80 | 00:00:00 | | 2004-02-11 | 0 | 4,111.89 | 4,125.59 | 4,101.14 | 4,122.16 | 00:00:00 | | 2004-02-12 | 0 | 4,138.17 | 4,150.56 | 4,106.31 | 4,121.65 | 00:00:00 | | 2004-02-13 | 0 | 4,121.45 | 4,130.75 | 4,047.92 | 4,057.05 | 00:00:00 | | 2004-02-16 | 0 | 4,054.96 | 4,070.46 | 4,040.49 | 4,070.46 | 00:00:00 | | 2004-02-17 | 0 | 4,073.77 | 4,099.80 | 4,070.65 | 4,095.86 | 00:00:00 | | 2004-02-18 | 0 | 4,096.73 | 4,111.50 | 4,085.29 | 4,095.34 | 00:00:00 | | 2004-02-19 | 0 | 4,099.92 | 4,147.34 | 4,099.92 | 4,141.53 | 00:00:00 | | 2004-02-20 | 0 | 4,124.51 | 4,135.55 | 4,055.56 | 4,073.35 | 00:00:00 | | 2004-02-23 | 0 | 4,074.11 | 4,106.08 | 4,065.25 | 4,068.71 | 00:00:00 | | 2004-02-24 | 0 | 4,067.91 | 4,067.91 | 3,967.87 | 3,991.42 | 00:00:00 | | 2004-02-25 | 0 | 3,993.30 | 4,008.03 | 3,960.41 | 3,995.34 | 00:00:00 | | 2004-02-26 | 0 | 4,008.39 | 4,019.31 | 3,973.80 | 4,007.81 | 00:00:00 | | 2004-02-27 | 0 | 4,027.36 | 4,052.58 | 4,017.91 | 4,018.16 | 00:00:00 | | 2004-03-01 | 0 | 4,026.19 | 4,061.10 | 4,026.19 | 4,054.43 | 00:00:00 | | 2004-03-02 | 0 | 4,057.08 | 4,101.06 | 4,057.08 | 4,100.34 | 00:00:00 | | 2004-03-03 | 0 | 4,088.89 | 4,096.41 | 4,058.11 | 4,071.70 | 00:00:00 | | 2004-03-04 | 0 | 4,077.31 | 4,138.85 | 4,077.31 | 4,133.78 | 00:00:00 | | 2004-03-05 | 0 | 4,136.79 | 4,151.84 | 4,090.90 | 4,126.14 | 00:00:00 | | 2004-03-08 | 0 | 4,131.34 | 4,163.19 | 4,131.34 | 4,145.99 | 00:00:00 | | 2004-03-09 | 0 | 4,143.98 | 4,143.98 | 4,077.03 | 4,087.55 | 00:00:00 | | 2004-03-10 | 0 | 4,077.64 | 4,077.64 | 4,024.81 | 4,044.70 | 00:00:00 | | 2004-03-11 | 0 | 4,040.51 | 4,040.51 | 3,875.59 | 3,904.95 | 00:00:00 | | 2004-03-12 | 0 | 3,879.63 | 3,920.41 | 3,824.54 | 3,915.38 | 00:00:00 | | 2004-03-15 | 0 | 3,908.61 | 3,909.87 | 3,807.94 | 3,810.76 | 00:00:00 | | 2004-03-16 | 0 | 3,810.88 | 3,851.01 | 3,775.11 | 3,822.37 | 00:00:00 | | 2004-03-17 | 0 | 3,828.26 | 3,902.85 | 3,828.26 | 3,896.79 | 00:00:00 | | 2004-03-18 | 0 | 3,898.38 | 3,902.74 | 3,821.88 | 3,827.43 | 00:00:00 | | 2004-03-19 | 0 | 3,838.38 | 3,863.01 | 3,805.15 | 3,819.15 | 00:00:00 | | 2004-03-22 | 0 | 3,802.53 | 3,802.53 | 3,696.18 | 3,729.23 | 00:00:00 | | 2004-03-23 | 0 | 3,722.95 | 3,772.84 | 3,715.41 | 3,728.82 | 00:00:00 | | 2004-03-24 | 0 | 3,732.30 | 3,758.44 | 3,692.40 | 3,726.07 | 00:00:00 | | 2004-03-25 | 0 | 3,729.76 | 3,811.92 | 3,729.76 | 3,811.92 | 00:00:00 | | 2004-03-26 | 0 | 3,834.85 | 3,849.99 | 3,802.23 | 3,822.33 | 00:00:00 | | 2004-03-29 | 0 | 3,828.04 | 3,886.36 | 3,823.67 | 3,881.25 | 00:00:00 | | 2004-03-30 | 0 | 3,880.40 | 3,883.66 | 3,845.57 | 3,874.04 | 00:00:00 | | 2004-03-31 | 0 | 3,876.47 | 3,901.05 | 3,840.11 | 3,856.70 | 00:00:00 | | 2004-04-01 | 0 | 3,858.34 | 3,928.63 | 3,857.04 | 3,924.85 | 00:00:00 | | 2004-04-02 | 0 | 3,924.48 | 4,008.08 | 3,921.50 | 4,007.60 | 00:00:00 | | 2004-04-05 | 0 | 4,015.23 | 4,059.08 | 4,006.47 | 4,048.60 | 00:00:00 | | 2004-04-06 | 0 | 4,064.75 | 4,065.71 | 4,010.73 | 4,022.81 | 00:00:00 | | 2004-04-07 | 0 | 4,023.71 | 4,048.61 | 4,000.44 | 4,001.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
