DAX

  Real-time CFD  
  Symbol Exchange Currency  
  DE30 CFD EUR Real-time
  GDAXI Frankfurt EUR Delayed
 
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.
Add to a Portfolio  
8398.00 +28.13    (+0.34%)
  17/05 GMT - Closed. Currency in EUR ( Disclaimer )
Type: Index
Market: Germany
# Components: 30
  • Prev. Close: 8398.00
  • Open: 8353.50
  • Day's Range: 8327.47 - 8408.62

DAX Historical Data

  Historical Data
Date Range:
04/18/2013 - 05/18/2013
 
 

Results

 
Date Last Open High Low Change %
May 17, 2013 8398.00 8353.50 8406.80 8327.30 0.34%
May 16, 2013 8369.87 8352.30 8402.50 8323.50 0.09%
May 15, 2013 8362.42 8343.30 8367.30 8299.30 0.28%
May 14, 2013 8339.11 8306.00 8339.11 8234.80 0.72%
May 13, 2013 8279.29 8277.80 8293.80 8216.50 0.01%
May 10, 2013 8278.59 8276.30 8358.00 8251.00 0.19%
May 09, 2013 8262.55 8235.90 8275.00 8224.50 0.16%
May 08, 2013 8249.71 8173.00 8252.40 8172.00 0.83%
May 07, 2013 8181.78 8130.50 8205.30 8117.50 0.86%
May 06, 2013 8112.08 8124.80 8146.80 8102.80 -0.13%
May 03, 2013 8122.29 7974.30 8129.80 7957.80 2.02%
May 02, 2013 7961.71 7899.30 8006.80 7897.50 0.61%
Apr 30, 2013 7913.71 7928.30 7966.00 7892.30 0.51%
Apr 29, 2013 7873.50 7833.00 7873.50 7824.00 0.75%
Apr 26, 2013 7814.76 7821.80 7840.80 7768.00 -0.23%
Apr 25, 2013 7832.86 7764.80 7840.00 7743.30 0.95%
Apr 24, 2013 7759.03 7657.30 7766.30 7653.00 1.32%
Apr 23, 2013 7658.21 7476.30 7664.00 7443.80 2.41%
Apr 22, 2013 7478.11 7511.30 7536.80 7439.80 0.24%
Apr 19, 2013 7459.96 7506.00 7531.30 7418.80 -0.18%
Apr 18, 2013 7473.73 7522.50 7556.50 7436.80 0.00%
Highest: 8406.80 Lowest: 7418.80 Difference: 988.00 Average: 8008.63 Change %: 12.37
Members' Sentiments:
Bullish
13%
Bearish
87%
 
or
Conviction
Period
 Submit
 
 

Add a Comment

Comment Guidelines
 

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.

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

 
Latest DAX Comments  
ramin rostami
ramin rostami   May 16, 2013 09:43PM GMT
see exactly..very very exactly ****://***.myfxbook****/strategies/ramin-rostami-power-god/40148
  Reply
ramin rostami
ramin rostami   May 16, 2013 09:44PM GMT
***.myfxbook****/strategies/ramin-rostami-power-god/40148
  Reply
Csaba Csikos
Csaba Csikos   May 15, 2013 06:26AM GMT
900 points increase in 3 weeks. That's well over 10%. Record highs, signs of uncertainty. Even if Germany's economy is the strongest in Europe, they still depend on other economies that are much weaker. The music is slowing... And when it stops, we'll get back to 8000 or 7875. I just cannot wait to see it and position myself into a nice 300 to 400 points drop.
  Reply
Jose Lourenco
Jose Lourenco   May 13, 2013 09:46PM GMT
Long overbought
  Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
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.
CFDs Quotes
 SPX 500 Futures1663.95+15.95+0.97%  
 NQ 100 Futures3024.60+26.35+0.88%  
 US 3015354.79+121.57+0.80%  
 DAX8398.00+28.13+0.34%  
 FTSE 1006723.06+35.26+0.53%  
 Japan 22515138.12+100.88+0.67%  
 US Dollar Index84.34+0.44+0.52%  
CFDs Quotes
 Gold1357.75-29.15-2.10%  
 Silver22.190-0.469-2.07%  
 Copper3.316+0.021+0.64%  
 Crude Oil95.91+0.74+0.78%  
 Natural Gas4.059+0.127+3.23%  
 US Cotton No.286.34+0.32+0.37%  
 US Coffee C137.00-3.25-2.32%  
 
 EUR/USD1.2834-0.0048-0.37%  
 GBP/USD1.5168-0.0100-0.65%  
 USD/JPY103.19+0.93+0.90%  
 USD/CHF0.9724+0.0077+0.79%  
 AUD/USD0.9736-0.0072-0.73%  
 USD/CAD1.0276+0.0084+0.83%  
 EUR/GBP0.8462+0.0025+0.30%  
CFDs Quotes
 Euro Bund145.16-0.04-0.03%  
 Euro BTP116.57+0.68+0.59%  
 Euro BOBL126.675+0.060+0.05%  
 UK Gilt117.69-0.35-0.30%  
 US 2 YR T-Note110.25-0.02-0.02%  
 US 10 YR T-Note131.84-0.50-0.38%  
 US 30 YR T-Bond143.89-1.29-0.89%  
 NamePriceChg.Chg. % 
 DAX8398.00+28.13+0.34% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com