We have updated our privacy policy and terms & conditions. Find out more here.


Add to/Remove from a Portfolio  
11,815.01 -49.58    -0.42%
22/05 - Closed. Currency in EUR ( Disclaimer )
Type: Index
Market: Germany
# Components: 30

  • Prev. Close: 11,815.01
  • Open: 11,854.80
  • Day's Range: 11,792.31 - 11,881.81
Start Trading
DAX 11,815.01 -49.58 -0.42%
Add to/Remove from a Portfolio  

DAX Historical Data

Time Frame:
04/24/2015 - 05/24/2015
Date Price Open High Low Vol. Change %
May 22, 2015 11815.01 11881.49 11881.81 11792.31 64.15M -0.42%
May 21, 2015 11864.59 11815.43 11868.70 11758.81 71.40M 0.14%
May 20, 2015 11848.47 11858.47 11871.49 11780.02 68.49M -0.04%
May 19, 2015 11853.33 11709.87 11873.28 11706.85 99.88M 2.23%
May 18, 2015 11594.28 11464.80 11594.96 11378.86 78.74M 1.29%
May 15, 2015 11447.03 11593.20 11632.36 11383.23 97.76M -0.98%
May 14, 2015 11559.82 11299.19 11579.80 11218.54 72.93M 1.84%
May 13, 2015 11351.46 11532.97 11596.47 11301.63 108.12M -1.05%
May 12, 2015 11472.41 11557.97 11565.20 11377.35 104.69M -1.72%
May 11, 2015 11673.35 11674.52 11702.13 11622.02 73.18M -0.31%
May 08, 2015 11709.73 11483.07 11710.41 11415.29 111.16M 2.65%
May 07, 2015 11407.97 11265.13 11437.57 11167.55 119.25M 0.51%
May 06, 2015 11350.15 11377.58 11457.93 11239.86 101.73M 0.20%
May 05, 2015 11327.68 11576.12 11751.22 11322.62 121.58M -2.51%
May 04, 2015 11619.85 11506.84 11656.89 11411.77 80.33M 1.44%
Apr 30, 2015 11454.38 11440.79 11570.64 11331.37 126.69M 0.19%
Apr 29, 2015 11432.72 11864.40 11885.05 11410.54 134.68M -3.21%
Apr 28, 2015 11811.66 12035.56 12047.38 11743.78 125.62M -1.89%
Apr 27, 2015 12039.16 11881.25 12050.71 11729.04 103.03M 1.93%
Apr 24, 2015 11810.85 11783.56 11881.05 11711.10 84.71M 0.74%
Highest: 12050.71 Lowest: 11167.55 Difference: 883.16 Average: 11622.19 Change %: 1.02

My Sentiments

Add your sentiment:
Members' Sentiments:

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.
  • 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?
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

Alexander Savov
Alexander Savov May 22, 2015 02:46PM GMT
Today had to be the maximum volume for this month but instead we can hardly finish with 50 million stocks traded on DAX companies.Now it is clear that buyers are waiting for the Greek issue resolution to step into the market.The last 3 days are indicating this.In my opinion the people who allowed Greece into the EZ are to be blamed for this situation now-the market,the euro and the banks to be hostages of a single country with a relatively small economy.
rice stuffed dried eggplant
rice stuffed dried eggplant May 22, 2015 03:08PM GMT
Greece is swinging like The Sword of Damocles above EU. Has not fallen yet, but may fall anytime... My guess is they will never fall, yet never truly stand up.. And this saga will never end.. Our grandchildren will still be talking about the threat of a Grexit on markets :)
daxxx dude
daxxx dude May 22, 2015 06:11PM GMT
my guess is, this greece saga should end within next 12 months.. 1) controlled but thorough correction in markets.. 2) Then ECB explicitly channels the support to banks threatened with Grexit. . 3) Let Greece default and exit. with Mutual funds pumping billions in markets, that are already "corrected". . It would be like inside job. Its frightening to think of what im saying, but the other option is tsunami of global debt defaults from US, Japan to EZ....
Alexander Savov
Alexander Savov May 24, 2015 01:18AM GMT
Until recently I was thinking the same way-it`s all a game of the greedy western banks,they will never let the debtor until they *****its blood,restructuring of debt,new loans etc.But now I think Greece will default within 2 weeks.I didn`t rknow Syriza but watched some videos of its leaders and realized Syriza is a real communist or lets say -radical left party.They tried to put conditions on the troika,Varoufakis was talking if he was equal to them.These people are predators-some Greek funny guy from a radical party to try to behave this way,to try to blackmail them,to put them conditions-no way,they will destroy him and his country in their way-politely talking for a progress in negotiations and meanwhile leaving Greece to suffocate until one day the news is announced-Greece officially declared bankruptcy.I am quite worried on DAX because this event will take place in my opinion within 2 weeks.
daxxx dude
daxxx dude May 24, 2015 11:12AM GMT
Alex, your fear could be cos you are in dax, n im relax as a.t.m im out. But i think they only way it can happen in two weeks is that dax goes up. But that i do see happening. I mean dax rising|grexit cant happen at this moment. So no grexit anytime soon. I for some stupid reason try to connect all this with next US elections....2016. I mean the major correction,worldwide. Lastly, short run, no view on dax. Im confuse and too busy to follow this pretty lady. Good luck E1.

zachary bell
zachary bell May 22, 2015 12:55PM GMT
FX euro choppiness hardly affecting DAX. volatility is swelling. Looks like it wants to just focus now on grinding higher like other indexes. will see
rice stuffed dried eggplant
rice stuffed dried eggplant May 22, 2015 01:02PM GMT
It will affect my dear... DAX will go up.. Unfortunately...
zachary bell
zachary bell May 22, 2015 01:03PM GMT
yes it will likely grind, but given the choppiness, i was expecting more volatility with DAX.
rice stuffed dried eggplant
rice stuffed dried eggplant May 22, 2015 01:45PM GMT
Well.. U seem to be right.. Under normal circumstances DAX should have exceeded 19K already...
rice stuffed dried eggplant
rice stuffed dried eggplant May 22, 2015 01:48PM GMT
The very low volume and new investors' refraining to take the long risk is somehow comforting me... If DAX couldn't break out today, chances are it won't anytime soon...
zachary bell
zachary bell May 22, 2015 02:00PM GMT
on the one hand you get quite abit of choppiness in certain markets and on the other hand, very low volatility with others. that's not really ideal for breakout strategies. You need abit more steadiness of volatility.
Show more replies (2)

rice stuffed dried eggplant
rice stuffed dried eggplant May 22, 2015 12:41PM GMT
Stayed away from the screen for 15 minutes.. And EUR/USD parity has crushed big time.. Anybody knows what just happened?
zachary bell
zachary bell May 22, 2015 12:50PM GMT
long weekend coming up and some squaring going on favouring USD bulls
zachary bell
zachary bell May 22, 2015 12:51PM GMT
forget the fancy headlines, they are are just there to *****us in. The reasons for the real moves don't get news readership so they never make headlines.
Show more comments
Are you sure you want to delete this chart?

Successfully Reported

Thank you. This comment has been flagged for a moderator.
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.