|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 6,961.72 | 7,159.33 | 6,720.87 | 6,750.76 | 00:00:00 | | 2000-01-04 | 0 | 6,747.24 | 6,755.36 | 6,510.46 | 6,586.95 | 00:00:00 | | 2000-01-05 | 0 | 6,585.85 | 6,585.85 | 6,388.91 | 6,502.07 | 00:00:00 | | 2000-01-06 | 0 | 6,501.45 | 6,539.31 | 6,402.63 | 6,474.92 | 00:00:00 | | 2000-01-07 | 0 | 6,489.94 | 6,791.53 | 6,470.14 | 6,780.96 | 00:00:00 | | 2000-01-10 | 0 | 6,785.47 | 6,975.26 | 6,785.47 | 6,925.52 | 00:00:00 | | 2000-01-11 | 0 | 6,926.04 | 6,943.83 | 6,821.26 | 6,891.25 | 00:00:00 | | 2000-01-12 | 0 | 6,878.92 | 6,913.50 | 6,783.22 | 6,912.81 | 00:00:00 | | 2000-01-13 | 0 | 6,913.13 | 7,106.45 | 6,898.69 | 6,955.98 | 00:00:00 | | 2000-01-14 | 0 | 6,960.29 | 7,207.45 | 6,960.29 | 7,173.22 | 00:00:00 | | 2000-01-17 | 0 | 7,177.48 | 7,297.04 | 7,112.97 | 7,258.90 | 00:00:00 | | 2000-01-18 | 0 | 7,262.21 | 7,306.48 | 7,053.86 | 7,072.12 | 00:00:00 | | 2000-01-19 | 0 | 7,065.31 | 7,110.19 | 6,987.12 | 7,091.04 | 00:00:00 | | 2000-01-20 | 0 | 7,095.98 | 7,230.75 | 7,076.81 | 7,112.66 | 00:00:00 | | 2000-01-21 | 0 | 7,103.70 | 7,103.70 | 6,939.94 | 6,992.75 | 00:00:00 | | 2000-01-24 | 0 | 6,987.59 | 7,092.50 | 6,921.97 | 6,931.99 | 00:00:00 | | 2000-01-25 | 0 | 6,928.08 | 6,928.08 | 6,809.64 | 6,809.64 | 00:00:00 | | 2000-01-26 | 0 | 6,838.05 | 6,980.93 | 6,838.05 | 6,969.37 | 00:00:00 | | 2000-01-27 | 0 | 6,983.42 | 7,169.87 | 6,944.65 | 7,126.13 | 00:00:00 | | 2000-01-28 | 0 | 7,128.01 | 7,214.58 | 7,040.49 | 7,066.60 | 00:00:00 | | 2000-01-31 | 0 | 7,054.24 | 7,054.24 | 6,816.54 | 6,835.60 | 00:00:00 | | 2000-02-01 | 0 | 6,841.12 | 7,052.22 | 6,841.12 | 7,050.46 | 00:00:00 | | 2000-02-02 | 0 | 7,063.57 | 7,172.05 | 7,038.71 | 7,171.95 | 00:00:00 | | 2000-02-03 | 0 | 7,175.87 | 7,354.56 | 7,134.42 | 7,354.26 | 00:00:00 | | 2000-02-04 | 0 | 7,355.69 | 7,491.79 | 7,338.15 | 7,444.61 | 00:00:00 | | 2000-02-07 | 0 | 7,450.79 | 7,450.79 | 7,270.40 | 7,296.32 | 00:00:00 | | 2000-02-08 | 0 | 7,295.61 | 7,570.55 | 7,263.19 | 7,549.88 | 00:00:00 | | 2000-02-09 | 0 | 7,566.68 | 7,676.56 | 7,526.08 | 7,629.11 | 00:00:00 | | 2000-02-10 | 0 | 7,617.07 | 7,709.27 | 7,496.42 | 7,709.27 | 00:00:00 | | 2000-02-11 | 0 | 7,724.36 | 7,812.09 | 7,586.26 | 7,611.55 | 00:00:00 | | 2000-02-14 | 0 | 7,569.01 | 7,660.39 | 7,542.30 | 7,644.80 | 00:00:00 | | 2000-02-15 | 0 | 7,636.41 | 7,699.97 | 7,396.13 | 7,396.13 | 00:00:00 | | 2000-02-16 | 0 | 7,401.26 | 7,596.90 | 7,342.65 | 7,490.32 | 00:00:00 | | 2000-02-17 | 0 | 7,478.32 | 7,637.46 | 7,394.02 | 7,580.53 | 00:00:00 | | 2000-02-18 | 0 | 7,584.39 | 7,658.88 | 7,543.50 | 7,573.78 | 00:00:00 | | 2000-02-21 | 0 | 7,568.34 | 7,590.53 | 7,447.71 | 7,590.53 | 00:00:00 | | 2000-02-22 | 0 | 7,580.38 | 7,725.50 | 7,540.36 | 7,607.94 | 00:00:00 | | 2000-02-23 | 0 | 7,619.83 | 7,772.28 | 7,619.83 | 7,698.97 | 00:00:00 | | 2000-02-24 | 0 | 7,696.92 | 7,813.20 | 7,587.08 | 7,640.53 | 00:00:00 | | 2000-02-25 | 0 | 7,668.70 | 7,776.84 | 7,640.69 | 7,738.68 | 00:00:00 | | 2000-02-28 | 0 | 7,732.90 | 7,747.37 | 7,492.23 | 7,587.13 | 00:00:00 | | 2000-02-29 | 0 | 7,590.90 | 7,700.36 | 7,590.90 | 7,644.55 | 00:00:00 | | 2000-03-01 | 0 | 7,645.30 | 7,769.01 | 7,618.60 | 7,727.93 | 00:00:00 | | 2000-03-02 | 0 | 7,720.90 | 7,950.66 | 7,639.93 | 7,945.77 | 00:00:00 | | 2000-03-03 | 0 | 7,952.28 | 8,022.48 | 7,874.57 | 7,960.03 | 00:00:00 | | 2000-03-06 | 0 | 7,960.09 | 8,030.59 | 7,925.20 | 7,975.78 | 00:00:00 | | 2000-03-07 | 0 | 7,971.23 | 8,136.16 | 7,922.32 | 8,064.97 | 00:00:00 | | 2000-03-08 | 0 | 8,069.98 | 8,097.68 | 7,949.38 | 7,987.00 | 00:00:00 | | 2000-03-09 | 0 | 7,984.21 | 8,084.92 | 7,877.19 | 7,949.15 | 00:00:00 | | 2000-03-10 | 0 | 7,952.51 | 8,076.31 | 7,952.51 | 7,975.95 | 00:00:00 | | 2000-03-13 | 0 | 7,977.06 | 7,991.07 | 7,630.31 | 7,693.85 | 00:00:00 | | 2000-03-14 | 0 | 7,695.79 | 7,757.03 | 7,630.10 | 7,650.05 | 00:00:00 | | 2000-03-15 | 0 | 7,633.20 | 7,633.20 | 7,411.76 | 7,414.46 | 00:00:00 | | 2000-03-16 | 0 | 7,416.64 | 7,648.28 | 7,416.64 | 7,583.96 | 00:00:00 | | 2000-03-17 | 0 | 7,594.99 | 7,834.54 | 7,574.52 | 7,710.92 | 00:00:00 | | 2000-03-20 | 0 | 7,716.24 | 7,887.97 | 7,716.24 | 7,872.38 | 00:00:00 | | 2000-03-21 | 0 | 7,865.48 | 7,865.48 | 7,735.74 | 7,807.93 | 00:00:00 | | 2000-03-22 | 0 | 7,827.56 | 7,949.72 | 7,787.09 | 7,798.62 | 00:00:00 | | 2000-03-23 | 0 | 7,803.69 | 7,873.03 | 7,677.08 | 7,694.78 | 00:00:00 | | 2000-03-24 | 0 | 7,706.50 | 7,932.42 | 7,706.50 | 7,932.42 | 00:00:00 | | 2000-03-27 | 0 | 7,932.71 | 7,939.92 | 7,832.06 | 7,892.49 | 00:00:00 | | 2000-03-28 | 0 | 7,891.15 | 8,031.21 | 7,880.12 | 7,931.93 | 00:00:00 | | 2000-03-29 | 0 | 7,930.82 | 7,963.70 | 7,859.44 | 7,864.76 | 00:00:00 | | 2000-03-30 | 0 | 7,834.56 | 7,849.53 | 7,610.51 | 7,644.89 | 00:00:00 | | 2000-03-31 | 0 | 7,649.88 | 7,704.28 | 7,522.70 | 7,599.39 | 00:00:00 | | 2000-04-03 | 0 | 7,599.78 | 7,641.53 | 7,404.37 | 7,429.22 | 00:00:00 | | 2000-04-04 | 0 | 7,431.42 | 7,566.92 | 7,430.18 | 7,522.80 | 00:00:00 | | 2000-04-05 | 0 | 7,502.09 | 7,538.72 | 7,205.86 | 7,330.77 | 00:00:00 | | 2000-04-06 | 0 | 7,345.01 | 7,480.13 | 7,325.72 | 7,446.21 | 00:00:00 | | 2000-04-07 | 0 | 7,470.39 | 7,533.36 | 7,399.81 | 7,522.20 | 00:00:00 | | 2000-04-10 | 0 | 7,534.91 | 7,614.81 | 7,507.93 | 7,516.95 | 00:00:00 | | 2000-04-11 | 0 | 7,513.12 | 7,513.12 | 7,366.49 | 7,442.66 | 00:00:00 | | 2000-04-12 | 0 | 7,438.26 | 7,517.75 | 7,414.38 | 7,443.07 | 00:00:00 | | 2000-04-13 | 0 | 7,421.06 | 7,450.39 | 7,302.82 | 7,449.06 | 00:00:00 | | 2000-04-14 | 0 | 7,440.05 | 7,440.05 | 7,168.90 | 7,214.83 | 00:00:00 | | 2000-04-17 | 0 | 7,201.66 | 7,201.66 | 6,890.96 | 7,187.14 | 00:00:00 | | 2000-04-18 | 0 | 7,186.18 | 7,305.03 | 7,094.92 | 7,196.49 | 00:00:00 | | 2000-04-19 | 0 | 7,204.33 | 7,305.94 | 7,146.52 | 7,216.71 | 00:00:00 | | 2000-04-20 | 0 | 7,216.22 | 7,242.80 | 7,157.95 | 7,157.95 | 00:00:00 | | 2000-04-25 | 0 | 7,164.15 | 7,317.06 | 7,096.38 | 7,280.51 | 00:00:00 | | 2000-04-26 | 0 | 7,293.10 | 7,444.28 | 7,293.10 | 7,388.55 | 00:00:00 | | 2000-04-27 | 0 | 7,386.61 | 7,413.82 | 7,156.83 | 7,221.74 | 00:00:00 | | 2000-04-28 | 0 | 7,223.27 | 7,436.45 | 7,223.27 | 7,414.68 | 00:00:00 | | 2000-05-02 | 0 | 7,407.53 | 7,561.67 | 7,405.70 | 7,555.92 | 00:00:00 | | 2000-05-03 | 0 | 7,547.91 | 7,571.72 | 7,362.75 | 7,376.93 | 00:00:00 | | 2000-05-04 | 0 | 7,388.68 | 7,419.74 | 7,321.43 | 7,386.71 | 00:00:00 | | 2000-05-05 | 0 | 7,391.62 | 7,530.82 | 7,333.48 | 7,530.82 | 00:00:00 | | 2000-05-08 | 0 | 7,532.97 | 7,532.97 | 7,383.22 | 7,408.09 | 00:00:00 | | 2000-05-09 | 0 | 7,407.89 | 7,407.95 | 7,225.18 | 7,280.54 | 00:00:00 | | 2000-05-10 | 0 | 7,273.56 | 7,313.27 | 7,102.59 | 7,120.86 | 00:00:00 | | 2000-05-11 | 0 | 7,111.28 | 7,277.56 | 7,013.70 | 7,259.48 | 00:00:00 | | 2000-05-12 | 0 | 7,269.87 | 7,331.03 | 7,206.09 | 7,269.28 | 00:00:00 | | 2000-05-15 | 0 | 7,266.08 | 7,278.03 | 7,188.25 | 7,195.15 | 00:00:00 | | 2000-05-16 | 0 | 7,203.58 | 7,398.48 | 7,203.58 | 7,371.06 | 00:00:00 | | 2000-05-17 | 0 | 7,370.18 | 7,378.57 | 7,197.83 | 7,211.51 | 00:00:00 | | 2000-05-18 | 0 | 7,214.50 | 7,258.61 | 7,158.54 | 7,181.58 | 00:00:00 | | 2000-05-19 | 0 | 7,182.46 | 7,182.46 | 6,958.92 | 6,989.03 | 00:00:00 | | 2000-05-22 | 0 | 6,983.46 | 7,040.57 | 6,818.70 | 6,912.96 | 00:00:00 | | 2000-05-23 | 0 | 6,918.93 | 7,017.24 | 6,883.39 | 6,927.69 | 00:00:00 | | 2000-05-24 | 0 | 6,920.14 | 6,920.14 | 6,794.08 | 6,834.88 | 00:00:00 | | 2000-05-25 | 0 | 6,846.37 | 6,998.31 | 6,846.37 | 6,978.87 | 00:00:00 | | 2000-05-26 | 0 | 6,969.01 | 6,972.21 | 6,833.11 | 6,839.33 | 00:00:00 | | 2000-05-29 | 0 | 6,956.14 | 7,029.80 | 6,956.14 | 7,016.66 | 00:00:00 | | 2000-05-30 | 0 | 7,024.60 | 7,150.50 | 7,024.60 | 7,119.26 | 00:00:00 | | 2000-05-31 | 0 | 7,127.26 | 7,213.98 | 7,101.14 | 7,109.67 | 00:00:00 | | 2000-06-01 | 0 | 7,117.57 | 7,277.52 | 7,117.57 | 7,272.76 | 00:00:00 | | 2000-06-02 | 0 | 7,286.19 | 7,460.51 | 7,246.17 | 7,438.95 | 00:00:00 | | 2000-06-05 | 0 | 7,456.22 | 7,486.40 | 7,354.84 | 7,408.02 | 00:00:00 | | 2000-06-06 | 0 | 7,404.78 | 7,464.76 | 7,298.23 | 7,359.80 | 00:00:00 | | 2000-06-07 | 0 | 7,363.66 | 7,363.66 | 7,241.58 | 7,285.93 | 00:00:00 | | 2000-06-08 | 0 | 7,293.74 | 7,390.50 | 7,211.97 | 7,253.46 | 00:00:00 | | 2000-06-09 | 0 | 7,246.46 | 7,354.32 | 7,233.65 | 7,246.79 | 00:00:00 | | 2000-06-12 | 0 | 7,251.29 | 7,315.05 | 7,224.72 | 7,240.10 | 00:00:00 | | 2000-06-13 | 0 | 7,222.77 | 7,307.34 | 7,173.64 | 7,268.91 | 00:00:00 | | 2000-06-14 | 0 | 7,292.77 | 7,374.60 | 7,251.23 | 7,350.94 | 00:00:00 | | 2000-06-15 | 0 | 7,347.75 | 7,388.24 | 7,324.60 | 7,328.62 | 00:00:00 | | 2000-06-16 | 0 | 7,344.44 | 7,368.57 | 7,246.77 | 7,252.58 | 00:00:00 | | 2000-06-19 | 0 | 7,134.17 | 7,225.34 | 7,134.17 | 7,198.80 | 00:00:00 | | 2000-06-20 | 0 | 7,207.59 | 7,270.20 | 7,201.88 | 7,227.27 | 00:00:00 | | 2000-06-21 | 0 | 7,227.05 | 7,240.01 | 7,090.50 | 7,100.09 | 00:00:00 | | 2000-06-22 | 0 | 7,112.15 | 7,172.86 | 7,028.34 | 7,064.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
