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


Create Alert
Create Alert
  • 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







Website notifications

Mobile App notifications

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

Position added successfully to:

Please name your holdings portfolio
10,757.31 -3.86    -0.04%
15:35:17 GMT - Closed. Currency in EUR ( Disclaimer )
Type: Index
Market: Germany
# Components: 30

  • Prev. Close: 10,757.31
  • Open: 10,786.50
  • Day's Range: 10,738.36 - 10,827.72
DAX 10,757.31 -3.86 -0.04%

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:
09/25/2016 - 10/25/2016
Date Price Open High Low Vol. Change %
Oct 25, 2016 10757.31 10786.25 10827.72 10738.36 - -0.04%
Oct 24, 2016 10761.17 10743.87 10820.08 10743.87 79.89M 0.47%
Oct 21, 2016 10710.73 10710.51 10737.26 10672.35 86.86M 0.09%
Oct 20, 2016 10701.39 10665.75 10748.41 10592.89 106.41M 0.52%
Oct 19, 2016 10645.68 10626.99 10672.22 10587.71 75.98M 0.13%
Oct 18, 2016 10631.55 10560.14 10657.34 10543.69 88.96M 1.22%
Oct 17, 2016 10503.57 10544.69 10583.70 10491.28 63.73M -0.73%
Oct 14, 2016 10580.38 10450.06 10615.30 10449.47 101.26M 1.60%
Oct 13, 2016 10414.07 10425.79 10430.83 10349.06 98.76M -1.04%
Oct 12, 2016 10523.07 10572.72 10604.00 10503.20 90.40M -0.51%
Oct 11, 2016 10577.16 10600.94 10692.36 10568.72 97.98M -0.44%
Oct 10, 2016 10624.08 10496.01 10639.41 10454.98 101.67M 1.27%
Oct 07, 2016 10490.86 10549.69 10579.09 10465.35 125.27M -0.74%
Oct 06, 2016 10568.80 10641.13 10641.13 10537.68 108.66M -0.16%
Oct 05, 2016 10585.78 10535.62 10622.44 10486.63 96.74M -0.32%
Oct 04, 2016 10619.61 10492.97 10646.72 10492.25 131.53M 1.03%
Sep 30, 2016 10511.02 10240.69 10531.26 10189.94 188.17M 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%
Highest: 10827.72 Lowest: 10189.94 Difference: 637.78 Average: 10562.16 Change %: 1.23

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.
  • 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

Kostas Ntinos
Kostas Ntinos 1 hour ago
Revenue in the latest quarter fell 9 percent to $46.85 billion, the third straight decline..That meant annual revenue fell for the first time since 2001, highlighting the slowdown in the smartphone market as well as intensifying competition, particularly from Chinese rivals..Analysts had expected revenue of $46.94 billion in the quarter, according to Thomson Reuters I/B/E/S..
Kostas Ntinos
Kostas Ntinos 1 hour ago
Reuters) - Apple Inc (NASDAQ:AAPL) sold more iPhones than Wall Street had expected in the latest quarter, and the company forecast higher-than-expected revenue for the critical holiday-shopping season...The world's most valuable publicly traded company said on Tuesday it sold 45.51 million iPhones in the three months ended Sept. 24, beating the average analysts' estimate of 44.8 million, according to research firm FactSet StreetAccount...However, it was the third quarter in a row of falling iPhone sales. Apple sold 48.05 million smartphones in the year-earlier period..Apple forecast revenue of between $76 billion and $78 billion for the current quarter. Analysts, on average, had expected $75.08 billion, according to Thomson Reuters I/B/E/S..
Zak Shah
Zak Shah 2 hours ago
any reason why dax raises up so much before the market closes?
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.