|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-22 | 0 | 7,112.15 | 7,172.86 | 7,028.34 | 7,064.73 | 00:00:00 | | 2000-06-23 | 0 | 7,056.82 | 7,081.58 | 6,976.97 | 6,980.41 | 00:00:00 | | 2000-06-26 | 0 | 6,986.89 | 7,085.27 | 6,975.07 | 7,027.19 | 00:00:00 | | 2000-06-27 | 0 | 7,029.55 | 7,064.44 | 6,966.45 | 7,048.96 | 00:00:00 | | 2000-06-28 | 0 | 7,050.84 | 7,072.64 | 7,010.67 | 7,054.30 | 00:00:00 | | 2000-06-29 | 0 | 7,055.42 | 7,058.00 | 6,851.84 | 6,881.94 | 00:00:00 | | 2000-06-30 | 0 | 6,882.94 | 6,935.18 | 6,866.85 | 6,882.44 | 00:00:00 | | 2000-07-03 | 0 | 6,912.97 | 6,962.02 | 6,842.61 | 6,962.02 | 00:00:00 | | 2000-07-04 | 0 | 6,958.40 | 6,976.08 | 6,881.14 | 6,944.36 | 00:00:00 | | 2000-07-05 | 0 | 6,946.73 | 7,090.11 | 6,946.73 | 6,961.73 | 00:00:00 | | 2000-07-06 | 0 | 6,947.21 | 6,978.93 | 6,905.24 | 6,972.80 | 00:00:00 | | 2000-07-07 | 0 | 6,957.01 | 7,051.06 | 6,919.94 | 7,044.77 | 00:00:00 | | 2000-07-10 | 0 | 7,052.68 | 7,126.04 | 7,031.33 | 7,066.22 | 00:00:00 | | 2000-07-11 | 0 | 7,068.09 | 7,069.49 | 6,955.58 | 7,006.05 | 00:00:00 | | 2000-07-12 | 0 | 7,015.84 | 7,100.36 | 7,011.68 | 7,065.97 | 00:00:00 | | 2000-07-13 | 0 | 7,073.81 | 7,178.45 | 7,008.96 | 7,166.51 | 00:00:00 | | 2000-07-14 | 0 | 7,193.23 | 7,342.22 | 7,173.42 | 7,321.94 | 00:00:00 | | 2000-07-17 | 0 | 7,320.10 | 7,430.70 | 7,320.10 | 7,430.70 | 00:00:00 | | 2000-07-18 | 0 | 7,417.02 | 7,449.78 | 7,355.31 | 7,406.91 | 00:00:00 | | 2000-07-19 | 0 | 7,406.24 | 7,406.24 | 7,321.27 | 7,366.57 | 00:00:00 | | 2000-07-20 | 0 | 7,364.64 | 7,491.80 | 7,303.91 | 7,480.14 | 00:00:00 | | 2000-07-21 | 0 | 7,481.19 | 7,503.32 | 7,374.60 | 7,378.86 | 00:00:00 | | 2000-07-24 | 1,000,000 | 7,377.98 | 7,428.17 | 7,314.20 | 7,314.20 | 00:00:00 | | 2000-07-25 | 1,000,000 | 7,323.24 | 7,358.64 | 7,294.06 | 7,329.46 | 00:00:00 | | 2000-07-26 | 1,000,000 | 7,330.14 | 7,368.34 | 7,250.22 | 7,268.00 | 00:00:00 | | 2000-07-27 | 1,000,000 | 7,291.14 | 7,333.02 | 7,170.81 | 7,183.44 | 00:00:00 | | 2000-07-28 | 1,000,000 | 7,188.63 | 7,222.11 | 7,076.37 | 7,128.30 | 00:00:00 | | 2000-07-31 | 1,000,000 | 7,135.39 | 7,251.88 | 7,112.94 | 7,190.37 | 00:00:00 | | 2000-08-01 | 1,000,000 | 7,194.03 | 7,244.55 | 7,094.93 | 7,145.53 | 00:00:00 | | 2000-08-02 | 1,000,000 | 7,151.50 | 7,197.32 | 7,068.96 | 7,112.45 | 00:00:00 | | 2000-08-03 | 1,000,000 | 7,113.08 | 7,113.08 | 6,954.60 | 7,011.74 | 00:00:00 | | 2000-08-04 | 1,000,000 | 7,040.25 | 7,112.97 | 7,007.21 | 7,016.59 | 00:00:00 | | 2000-08-07 | 1,000,000 | 7,020.65 | 7,135.28 | 7,020.65 | 7,113.22 | 00:00:00 | | 2000-08-08 | 1,000,000 | 7,110.47 | 7,194.22 | 7,079.74 | 7,143.96 | 00:00:00 | | 2000-08-09 | 1,000,000 | 7,129.70 | 7,268.64 | 7,129.70 | 7,226.71 | 00:00:00 | | 2000-08-10 | 1,000,000 | 7,228.70 | 7,318.94 | 7,213.38 | 7,280.97 | 00:00:00 | | 2000-08-11 | 1,000,000 | 7,289.26 | 7,327.22 | 7,225.03 | 7,322.98 | 00:00:00 | | 2000-08-14 | 1,000,000 | 7,323.87 | 7,369.01 | 7,297.03 | 7,331.67 | 00:00:00 | | 2000-08-15 | 1,000,000 | 7,336.73 | 7,380.19 | 7,276.04 | 7,307.43 | 00:00:00 | | 2000-08-16 | 1,000,000 | 7,314.57 | 7,363.64 | 7,291.01 | 7,315.27 | 00:00:00 | | 2000-08-17 | 1,000,000 | 7,320.69 | 7,336.23 | 7,214.68 | 7,278.43 | 00:00:00 | | 2000-08-18 | 1,000,000 | 7,286.32 | 7,320.61 | 7,216.62 | 7,232.42 | 00:00:00 | | 2000-08-21 | 1,000,000 | 7,233.74 | 7,258.87 | 7,147.15 | 7,199.34 | 00:00:00 | | 2000-08-22 | 1,000,000 | 7,208.39 | 7,282.21 | 7,208.39 | 7,249.20 | 00:00:00 | | 2000-08-23 | 1,000,000 | 7,257.34 | 7,263.55 | 7,157.85 | 7,232.78 | 00:00:00 | | 2000-08-24 | 1,000,000 | 7,233.78 | 7,279.20 | 7,213.20 | 7,230.26 | 00:00:00 | | 2000-08-25 | 1,000,000 | 7,232.37 | 7,333.09 | 7,232.37 | 7,307.17 | 00:00:00 | | 2000-08-28 | 1,000,000 | 7,320.93 | 7,395.81 | 7,310.29 | 7,339.22 | 00:00:00 | | 2000-08-29 | 1,000,000 | 7,342.04 | 7,355.58 | 7,277.17 | 7,294.40 | 00:00:00 | | 2000-08-30 | 1,000,000 | 7,292.46 | 7,292.46 | 7,176.24 | 7,192.69 | 00:00:00 | | 2000-08-31 | 1,000,000 | 7,191.00 | 7,251.31 | 7,168.52 | 7,244.79 | 00:00:00 | | 2000-09-01 | 1,000,000 | 7,221.41 | 7,397.12 | 7,221.41 | 7,344.67 | 00:00:00 | | 2000-09-04 | 1,000,000 | 7,355.74 | 7,453.36 | 7,355.74 | 7,445.56 | 00:00:00 | | 2000-09-05 | 1,000,000 | 7,448.08 | 7,456.71 | 7,369.36 | 7,391.27 | 00:00:00 | | 2000-09-06 | 1,000,000 | 7,397.05 | 7,434.02 | 7,315.15 | 7,329.90 | 00:00:00 | | 2000-09-07 | 1,000,000 | 7,327.66 | 7,383.60 | 7,283.79 | 7,373.34 | 00:00:00 | | 2000-09-08 | 1,000,000 | 7,373.90 | 7,393.88 | 7,248.94 | 7,261.04 | 00:00:00 | | 2000-09-11 | 1,000,000 | 7,267.68 | 7,273.30 | 7,196.64 | 7,214.45 | 00:00:00 | | 2000-09-12 | 1,000,000 | 7,213.18 | 7,213.18 | 7,129.03 | 7,135.75 | 00:00:00 | | 2000-09-13 | 1,000,000 | 7,134.56 | 7,169.53 | 6,994.18 | 7,006.26 | 00:00:00 | | 2000-09-14 | 1,000,000 | 7,010.70 | 7,101.50 | 7,006.64 | 7,049.82 | 00:00:00 | | 2000-09-15 | 1,000,000 | 7,048.88 | 7,077.58 | 6,976.41 | 6,999.54 | 00:00:00 | | 2000-09-18 | 1,000,000 | 6,959.93 | 6,977.25 | 6,873.40 | 6,891.69 | 00:00:00 | | 2000-09-19 | 1,000,000 | 6,865.87 | 6,931.72 | 6,839.30 | 6,915.49 | 00:00:00 | | 2000-09-20 | 1,000,000 | 6,953.25 | 6,973.31 | 6,726.46 | 6,765.23 | 00:00:00 | | 2000-09-21 | 1,000,000 | 6,774.26 | 6,817.09 | 6,581.93 | 6,682.92 | 00:00:00 | | 2000-09-22 | 1,000,000 | 6,677.83 | 6,740.25 | 6,468.46 | 6,740.25 | 00:00:00 | | 2000-09-25 | 1,000,000 | 6,739.28 | 6,827.07 | 6,739.28 | 6,788.69 | 00:00:00 | | 2000-09-26 | 1,000,000 | 6,779.81 | 6,827.89 | 6,726.24 | 6,765.04 | 00:00:00 | | 2000-09-27 | 1,000,000 | 6,761.93 | 6,857.48 | 6,716.84 | 6,814.06 | 00:00:00 | | 2000-09-28 | 1,000,000 | 6,809.59 | 6,846.99 | 6,727.32 | 6,832.76 | 00:00:00 | | 2000-09-29 | 1,000,000 | 6,835.13 | 6,884.63 | 6,771.66 | 6,798.12 | 00:00:00 | | 2000-10-02 | 1,000,000 | 6,800.07 | 6,906.83 | 6,766.10 | 6,862.26 | 00:00:00 | | 2000-10-04 | 0 | 6,857.48 | 6,896.54 | 6,760.71 | 6,823.43 | 00:00:00 | | 2000-10-05 | 0 | 6,819.12 | 6,917.17 | 6,819.12 | 6,892.49 | 00:00:00 | | 2000-10-06 | 0 | 6,895.71 | 6,921.08 | 6,712.48 | 6,776.39 | 00:00:00 | | 2000-10-09 | 0 | 6,776.04 | 6,776.04 | 6,624.55 | 6,680.78 | 00:00:00 | | 2000-10-10 | 0 | 6,683.69 | 6,726.45 | 6,655.51 | 6,673.15 | 00:00:00 | | 2000-10-11 | 0 | 6,668.94 | 6,668.94 | 6,467.29 | 6,554.14 | 00:00:00 | | 2000-10-12 | 0 | 6,569.86 | 6,649.25 | 6,383.17 | 6,465.26 | 00:00:00 | | 2000-10-13 | 0 | 6,452.11 | 6,661.30 | 6,385.55 | 6,661.30 | 00:00:00 | | 2000-10-16 | 0 | 6,668.12 | 6,725.33 | 6,578.78 | 6,627.25 | 00:00:00 | | 2000-10-17 | 0 | 6,622.01 | 6,668.56 | 6,521.75 | 6,531.71 | 00:00:00 | | 2000-10-18 | 0 | 6,523.75 | 6,523.75 | 6,297.49 | 6,470.06 | 00:00:00 | | 2000-10-19 | 100,000 | 6,489.85 | 6,620.78 | 6,488.69 | 6,619.43 | 00:00:00 | | 2000-10-20 | 100,000 | 6,616.76 | 6,663.18 | 6,533.15 | 6,615.90 | 00:00:00 | | 2000-10-23 | 100,000 | 6,614.18 | 6,651.10 | 6,542.87 | 6,620.87 | 00:00:00 | | 2000-10-24 | 100,000 | 6,617.73 | 6,835.16 | 6,603.49 | 6,802.81 | 00:00:00 | | 2000-10-25 | 100,000 | 6,794.48 | 6,810.30 | 6,701.31 | 6,748.22 | 00:00:00 | | 2000-10-26 | 1,000,000 | 6,749.01 | 6,858.10 | 6,718.55 | 6,767.90 | 00:00:00 | | 2000-10-27 | 1,000,000 | 6,768.87 | 6,930.36 | 6,768.87 | 6,924.68 | 00:00:00 | | 2000-10-30 | 1,000,000 | 6,921.33 | 6,955.92 | 6,880.18 | 6,926.57 | 00:00:00 | | 2000-10-31 | 1,000,000 | 6,928.69 | 7,087.92 | 6,928.69 | 7,077.44 | 00:00:00 | | 2000-11-01 | 1,000,000 | 7,093.84 | 7,114.20 | 7,015.52 | 7,059.07 | 00:00:00 | | 2000-11-02 | 1,000,000 | 7,067.70 | 7,135.89 | 7,048.88 | 7,088.64 | 00:00:00 | | 2000-11-03 | 1,000,000 | 7,092.02 | 7,152.45 | 7,072.37 | 7,128.27 | 00:00:00 | | 2000-11-06 | 1,000,000 | 7,139.94 | 7,185.66 | 7,111.50 | 7,136.30 | 00:00:00 | | 2000-11-07 | 1,000,000 | 7,140.25 | 7,140.25 | 7,028.79 | 7,083.70 | 00:00:00 | | 2000-11-08 | 1,000,000 | 7,075.82 | 7,130.21 | 7,004.93 | 7,010.20 | 00:00:00 | | 2000-11-09 | 1,000,000 | 7,005.20 | 7,019.57 | 6,930.29 | 6,959.50 | 00:00:00 | | 2000-11-10 | 1,000,000 | 6,962.94 | 7,013.07 | 6,831.40 | 6,851.69 | 00:00:00 | | 2000-11-13 | 1,000,000 | 6,839.98 | 6,839.98 | 6,690.61 | 6,742.10 | 00:00:00 | | 2000-11-14 | 1,000,000 | 6,740.64 | 6,966.65 | 6,740.64 | 6,966.65 | 00:00:00 | | 2000-11-15 | 1,000,000 | 6,976.16 | 6,976.63 | 6,882.00 | 6,961.09 | 00:00:00 | | 2000-11-16 | 1,000,000 | 6,950.94 | 6,950.94 | 6,805.15 | 6,811.49 | 00:00:00 | | 2000-11-17 | 1,000,000 | 6,824.00 | 6,839.92 | 6,724.07 | 6,752.29 | 00:00:00 | | 2000-11-20 | 1,000,000 | 6,755.23 | 6,794.41 | 6,598.42 | 6,605.53 | 00:00:00 | | 2000-11-21 | 1,000,000 | 6,594.88 | 6,679.87 | 6,571.56 | 6,666.06 | 00:00:00 | | 2000-11-22 | 1,000,000 | 6,669.75 | 6,669.75 | 6,474.50 | 6,510.54 | 00:00:00 | | 2000-11-23 | 1,000,000 | 6,508.53 | 6,617.79 | 6,476.63 | 6,596.93 | 00:00:00 | | 2000-11-24 | 1,000,000 | 6,607.98 | 6,710.45 | 6,572.34 | 6,664.18 | 00:00:00 | | 2000-11-27 | 1,000,000 | 6,665.25 | 6,804.22 | 6,665.25 | 6,696.91 | 00:00:00 | | 2000-11-28 | 1,000,000 | 6,696.71 | 6,717.74 | 6,603.61 | 6,625.56 | 00:00:00 | | 2000-11-29 | 1,000,000 | 6,609.76 | 6,655.36 | 6,534.82 | 6,598.32 | 00:00:00 | | 2000-11-30 | 1,000,000 | 6,598.07 | 6,598.07 | 6,361.43 | 6,372.33 | 00:00:00 | | 2000-12-01 | 1,000,000 | 6,379.26 | 6,542.72 | 6,379.26 | 6,512.91 | 00:00:00 | | 2000-12-04 | 1,000,000 | 6,507.64 | 6,507.64 | 6,343.45 | 6,408.10 | 00:00:00 | | 2000-12-05 | 1,000,000 | 6,412.15 | 6,637.09 | 6,412.15 | 6,637.09 | 00:00:00 | | 2000-12-06 | 1,000,000 | 6,645.15 | 6,721.90 | 6,606.43 | 6,622.25 | 00:00:00 | | 2000-12-07 | 1,000,000 | 6,621.61 | 6,650.08 | 6,495.26 | 6,583.13 | 00:00:00 | | 2000-12-08 | 1,000,000 | 6,567.99 | 6,745.91 | 6,567.99 | 6,691.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
