x
0
SCOTTRADE ACCOUNT IT'S TIME. It's time for an easier way to invest. Open a Scottrade Account
Apply Now

DAX (GDAXI)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery

Website notifications

Mobile App notifications

Add to/Remove from a Portfolio Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
10,511.02 +105.48    +1.01%
30/09 - Closed. Currency in EUR ( Disclaimer )
Type: Index
Market: Germany
# Components: 30

  • Prev. Close: 10,511.02
  • Open: 10,249.00
  • Day's Range: 10,189.94 - 10,531.26
START TRADING NOW
DAX 10,511.02 +105.48 +1.01%

DAX Historical Data

 
Get free historical data for DAX 30. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
09/01/2016 - 10/01/2016
 
Date Price Open High Low Vol. Change %
Sep 30, 2016 10511.02 10240.69 10531.26 10189.94 - 1.01%
Sep 29, 2016 10405.54 10545.60 10575.34 10370.23 103.88M -0.31%
Sep 28, 2016 10438.34 10425.89 10518.36 10417.15 87.74M 0.74%
Sep 27, 2016 10361.48 10451.40 10455.88 10265.69 111.48M -0.31%
Sep 26, 2016 10393.71 10555.19 10560.83 10385.63 105.45M -2.19%
Sep 23, 2016 10626.97 10662.49 10675.62 10610.95 70.00M -0.44%
Sep 22, 2016 10674.18 10518.53 10705.40 10517.80 98.95M 2.28%
Sep 21, 2016 10436.49 10496.43 10535.25 10427.22 79.03M 0.41%
Sep 20, 2016 10393.86 10374.68 10465.95 10371.62 74.05M 0.19%
Sep 19, 2016 10373.87 10349.87 10381.93 10326.75 72.79M 0.95%
Sep 16, 2016 10276.17 10403.67 10427.20 10262.19 214.98M -1.49%
Sep 15, 2016 10431.20 10360.84 10446.40 10337.23 83.38M 0.51%
Sep 14, 2016 10378.40 10410.30 10450.41 10369.72 94.00M -0.08%
Sep 13, 2016 10386.60 10483.07 10507.04 10382.85 89.96M -0.43%
Sep 12, 2016 10431.77 10380.46 10431.90 10299.38 172.22M -1.34%
Sep 09, 2016 10573.44 10641.81 10671.66 10539.31 101.92M -0.95%
Sep 08, 2016 10675.29 10749.82 10780.42 10570.06 93.70M -0.72%
Sep 07, 2016 10752.98 10706.86 10775.93 10659.73 79.76M 0.62%
Sep 06, 2016 10687.14 10704.89 10742.49 10657.43 67.23M 0.14%
Sep 05, 2016 10672.22 10712.17 10740.39 10671.55 58.16M -0.11%
Sep 02, 2016 10683.82 10570.70 10693.64 10516.81 83.69M 1.42%
Sep 01, 2016 10534.31 10622.33 10676.32 10492.29 104.48M -0.55%
Highest: 10780.42 Lowest: 10189.94 Difference: 590.48 Average: 10504.49 Change %: -0.77

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
39%
Bearish
61%

Add a Comment

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

Add Chart to Comment
Germany 30
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Latest DAX Comments

Ing Jan Říha
Ing Jan Říha 4 hours ago
I missed that jump from 410 to 500. I bought on 320 and TP on 390 was triggered. I am confused. Totally no idea what should happen on monday.
pr0szefu .
pr0szefu . 4 hours ago
10 800 but not monday, monday is holiday
Burak Güven
Burak Güven 5 hours ago
End of us session seems interesting.
Chris Berg
Soros 5 hours ago
All indices has the same narrow movements and way up in the RSI. Dax crossed in the macd 15m 2 hours ago, but still just rising. - So you know end of the quarter is bonus payment. Needs the closing highest possible to please the sentral banks. - I really hope the US just pushes on with 14 billion. So that DB really has to sweat for it. Something is smelling like a well matured and over aged rotting cheese. I will bring the wine.
the truman
the truman 5 hours ago
some here Soros as I entered short again
Soros
Soros 4 hours ago
Me too, Truman. The last dip in Dow just earned me to a couple of good bottle of Barolo wine. ;) - Have a splendid weekend, Truman. Cheers
Burak Güven
Burak Güven 4 hours ago
Be patient bears, you will be rewarded.
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
 
 
 
Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.