x
Breaking News
0

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 Method

Status

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

Position added successfully to:

Please name your holdings portfolio
 
13,009.75 -5.29    -0.04%
16:35:19 GMT - Closed. Currency in EUR ( Disclaimer )
Type: Index
Market: Germany
# Components: 30
  • Prev. Close: 13,009.75
  • Open: 12,948.50
  • Day's Range: 12,921.50 - 13,051.00
Start Trading
DAX 13,009.75 -5.29 -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:
10/24/2017 - 11/23/2017
 
Date Price Open High Low Vol. Change %
Nov 23, 2017 13,009.75 12,948.50 13,051.00 12,921.50 - -0.04%
Nov 22, 2017 13,015.04 13,171.36 13,191.96 13,008.97 82.77M -1.16%
Nov 21, 2017 13,167.54 13,042.94 13,209.01 13,026.77 103.69M 0.83%
Nov 20, 2017 13,058.66 12,932.81 13,085.17 12,926.13 93.19M 0.50%
Nov 17, 2017 12,993.73 13,051.71 13,089.72 12,984.67 104.02M -0.41%
Nov 16, 2017 13,047.22 13,024.39 13,071.94 13,008.02 103.04M 0.55%
Nov 15, 2017 12,976.37 12,963.09 12,996.12 12,847.88 136.17M -0.44%
Nov 14, 2017 13,033.48 13,101.09 13,139.27 13,000.15 94.22M -0.31%
Nov 13, 2017 13,074.42 13,150.78 13,163.94 12,960.65 105.06M -0.40%
Nov 10, 2017 13,127.47 13,206.35 13,216.97 13,111.65 118.51M -0.42%
Nov 09, 2017 13,182.56 13,378.96 13,402.05 13,175.22 145.30M -1.49%
Nov 08, 2017 13,382.42 13,404.58 13,419.77 13,345.11 106.42M 0.02%
Nov 07, 2017 13,379.27 13,517.98 13,525.56 13,369.85 88.96M -0.66%
Nov 06, 2017 13,468.79 13,459.42 13,481.23 13,441.66 92.40M -0.07%
Nov 03, 2017 13,478.86 13,476.53 13,505.01 13,430.22 90.00M 0.28%
Nov 02, 2017 13,440.93 13,448.52 13,460.86 13,405.91 96.88M -0.18%
Nov 01, 2017 13,465.51 13,342.44 13,488.59 13,341.30 128.44M 1.78%
Oct 30, 2017 13,229.57 13,227.85 13,255.38 13,214.60 73.52M 0.09%
Oct 27, 2017 13,217.54 13,186.55 13,249.03 13,186.55 106.97M 0.64%
Oct 26, 2017 13,133.28 12,955.43 13,144.65 12,940.83 113.62M 1.39%
Oct 25, 2017 12,953.41 12,998.44 13,049.47 12,931.22 95.36M -0.46%
Oct 24, 2017 13,013.19 12,998.66 13,055.65 12,983.38 97.34M 0.08%
Oct 23, 2017 13,003.14 13,014.57 13,069.40 12,973.43 61.44M 0.09%
Highest: 13,525.56 Lowest: 12,847.88 Difference: 677.68 Average: 13,167.48 Change %: 0.14

My Sentiments

What is your sentiment on DAX?
or
Market is currently closed. Voting is open during market hours.

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.

 
Are you sure you want to delete this chart?
 
Write your thoughts about DAX
 
Replace the attached chart with a new chart ?
Post
Post also to:
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
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

Prashant tr
Prashant tr 16 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Anyone holding long term Ripple position?.I have experience their service recently for international money transfer and its amazing. I see Swift messages running out of business sooner and Ripple becoming the next thing in next 1-2 years with target price same as Swift shares $25...This is based on assumption that central banks shall accept ripple.
Reply
0 0
Mario Alibhai
Mario Alibhai 12 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I bought 1200 coins @$0.26. Long term investment!! Currently fell a bit but i will keep for a very long time
Reply
0 0
Jasmin Noreen
Jasmin Noreen 17 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Good evening everyone
Reply
0 0
Mario Alibhai
Mario Alibhai 17 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I'm out of all trades for today!! Got 10 good pips in this trade!! Guys today WS is closing early around 18H UK time and i believe that there will be no volatility from that time forward!! IMO of course!!
Reply
0 0
Jan Lindh
JanL 8 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Mario, WS is closed today. Tomorrow early close.
Reply
0 0
Mario Alibhai
Mario Alibhai 5 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Really?? I got it wrong then. You're right just checked again, Good i wasn't interested in the Dow today!! Looll
Reply
0 0
Jan Lindh
JanL 5 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
;-)
Reply
0 0
Mario Alibhai
Mario Alibhai 4 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Thanks for the correction!!
Reply
0 0
Jumma Khan
Jumma Khan 2 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Dow is open on IG with same spread as normal. Currently its at 23512.
Reply
0 0
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

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.
Continue with Google
or
Sign up with Email