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/Remove from a Portfolio  
8,229.51 +13.78    (+0.17%)
  15:35:08 GMT - Closed. Currency in EUR ( Disclaimer )
Type: Index
Market: Germany
# Components: 30
  • Prev. Close: 8,229.51
  • Open: 8,203.30
  • Day's Range: 8,176.19 - 8,241.60

DAX Historical Data

Time Frame:
05/19/2013 - 06/18/2013
 
Date Last Open High Low Change %
Jun 18, 2013 8229.51 8203.30 8242.50 8175.00 0.17%
Jun 17, 2013 8215.73 8173.80 8265.80 8169.50 1.08%
Jun 14, 2013 8127.96 8171.00 8186.00 8111.80 0.40%
Jun 13, 2013 8095.39 8027.80 8108.50 7967.50 -0.59%
Jun 12, 2013 8143.27 8200.00 8246.80 8122.30 -0.96%
Jun 11, 2013 8222.46 8265.80 8265.80 8142.00 -1.03%
Jun 10, 2013 8307.69 8257.80 8356.50 8243.80 0.64%
Jun 07, 2013 8254.68 8139.80 8279.80 8035.30 1.92%
Jun 06, 2013 8098.81 8189.50 8235.50 8098.81 -1.19%
Jun 05, 2013 8196.18 8246.50 8292.80 8181.30 -1.20%
Jun 04, 2013 8295.96 8357.30 8386.00 8275.00 0.12%
Jun 03, 2013 8285.80 8306.80 8395.80 8216.00 -0.76%
May 31, 2013 8348.84 8393.30 8401.30 8296.30 -0.61%
May 30, 2013 8400.20 8307.50 8415.80 8298.80 0.76%
May 29, 2013 8336.58 8442.30 8446.50 8318.00 -1.70%
May 28, 2013 8480.87 8431.80 8527.80 8426.50 1.16%
May 27, 2013 8383.30 8335.00 8387.80 8335.00 0.94%
May 24, 2013 8305.32 8380.30 8392.30 8263.00 -0.56%
May 23, 2013 8351.98 8357.00 8380.30 8281.30 -2.10%
May 22, 2013 8530.89 8469.00 8559.50 8436.30 0.69%
May 21, 2013 8472.20 8450.00 8476.00 8401.00 0.19%
May 20, 2013 8455.83 8436.00 8455.83 8400.30 0.00%
Highest: 8559.50 Lowest: 7967.50 Difference: 592.00 Average: 8297.25 Change %: -2.68
Members' Sentiments:
Bullish
50%
Bearish
50%
 
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  
alberto yazzi
alberto yazzi Jun 18, 2013 10:53AM GMT
today if above 8245 closed it would then signal further rise
Reply
alberto yazzi
alberto yazzi Jun 18, 2013 10:28AM GMT
who is manipulating Lanxess today ? its fall is uncomprehensible , any solid reason ?
Reply
alberto yazzi
alberto yazzi Jun 18, 2013 09:27AM GMT
if FED fulfills wednesday evening thursday and friday will witness a drastic rise or a drastic fall heads or tails what clear is the movement will be big
Reply
alberto yazzi
alberto yazzi Jun 18, 2013 09:29AM GMT
and very fast that it would be impossible to open a position on Thursday either for short or long...
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 Futures1,647.25+1.00+0.06%  
 NQ 100 Futures2,992.70+2.50+0.08%  
 US 3015,318.23+138.38+0.91%  
 DAX8,229.51+13.78+0.17%  
 FTSE 1006,374.21+43.72+0.69%  
 Japan 22513,007.28-25.84-0.2%  
 US Dollar Index80.80-0.01-0.01%  
CFDs Quotes
 Gold1,366.65-0.40-0.03%  
 Silver21.590+0.018+0.08%  
 Copper3.150-0.003-0.09%  
 Crude Oil98.87+0.24+0.24%  
 Natural Gas3.913+0.002+0.04%  
 US Cotton No.286.96-2.04-2.29%  
 US Coffee C123.58+0.35+0.28%  
 
 EUR/USD1.3394+0.0001+0.01%  
 GBP/USD1.5641-0.0003-0.02%  
 USD/JPY95.32-0.01-0.01%  
 USD/CHF0.9198-0.0001-0.02%  
 AUD/USD0.9484-0.0001-0.02%  
 USD/CAD1.0214+0.0004+0.04%  
 EUR/GBP0.85620.00000.01%  
CFDs Quotes
 Euro Bund143.36-0.28-0.19%  
 Euro BTP111.92-0.26-0.23%  
 Euro BOBL125.936-0.220-0.17%  
 UK Gilt114.76-0.49-0.43%  
 US 2 YR T-Note110.18+0.01+0.01%  
 US 10 YR T-Note129.170.000.00%  
 US 30 YR T-Bond139.450.000.00%  
Recent Quotes
 NamePriceChg.Chg. % 
 DAX8,229.51+13.78+0.17% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com