DAX (GDAXI)

Real-time capital.com


Symbol	Exchange	Currency
DE40	Derived	EUR	Real-time
GDAXI	Xetra	EUR	Delayed

Currency in EUR

Disclaimer

16,152.75

+160.08(+1.00%)

Real-time Data04:46:07

Day's Range

15,998.22

16,173.75

52 wk Range

13,791.52

16,528.97

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

Daily

Download Data

10/30/2023 - 11/29/2023

Date	Price	Open	High	Low	Vol.	Change %
11/29/2023	16,133.75	16,007.20	16,135.25	15,998.22	10.05M	+0.88%
11/28/2023	15,992.67	15,939.19	15,993.42	15,915.40	60.60M	+0.16%
11/27/2023	15,966.37	16,007.26	16,039.42	15,957.96	50.57M	-0.39%
11/24/2023	16,029.49	15,988.19	16,041.17	15,972.67	46.23M	+0.22%
11/23/2023	15,994.73	15,976.62	16,005.45	15,958.06	38.72M	+0.23%
11/22/2023	15,957.82	15,965.13	15,998.41	15,931.74	58.76M	+0.36%
11/21/2023	15,900.53	15,911.02	15,948.07	15,891.31	70.93M	-0.01%
11/20/2023	15,901.33	15,915.24	15,929.93	15,854.82	93.61M	-0.11%
11/17/2023	15,919.16	15,828.78	15,952.45	15,826.67	81.13M	+0.84%
11/16/2023	15,786.61	15,806.91	15,862.09	15,783.51	68.44M	+0.24%
11/15/2023	15,748.17	15,631.67	15,759.84	15,628.19	91.67M	+0.86%
11/14/2023	15,614.43	15,358.59	15,632.44	15,337.60	98.89M	+1.76%
11/13/2023	15,345.00	15,285.12	15,346.79	15,252.27	65.17M	+0.73%
11/10/2023	15,234.39	15,296.58	15,309.52	15,171.58	77.01M	-0.77%
11/09/2023	15,352.54	15,246.50	15,364.49	15,212.99	68.38M	+0.81%
11/08/2023	15,229.60	15,093.48	15,287.73	15,086.41	107.59M	+0.51%
11/07/2023	15,152.64	15,084.79	15,194.53	15,068.25	62.05M	+0.11%
11/06/2023	15,135.97	15,219.32	15,223.41	15,110.84	59.21M	-0.35%
11/03/2023	15,189.25	15,203.80	15,269.50	15,149.72	93.60M	+0.30%
11/02/2023	15,143.60	15,033.65	15,202.43	15,028.03	89.45M	+1.48%
11/01/2023	14,923.27	14,851.96	14,949.58	14,786.32	63.59M	+0.76%
10/31/2023	14,810.34	14,741.44	14,829.62	14,722.38	75.37M	+0.64%
10/30/2023	14,716.54	14,770.95	14,798.00	14,678.73	76.18M	+0.20%

Highest

16,135.25

Change %

9.85

Average

15,529.49

Difference

1,456.52

Lowest

14,678.73

Markets

US 30

35,474.80

+57.8

+0.16%

US 500

4,566.90

+12.0

+0.26%

Dow Jones

35,416.98

+83.51

+0.24%

S&P 500

4,554.89

+4.46

+0.10%

Nasdaq

14,281.76

+40.73

+0.29%

S&P 500 VIX

12.71

+0.02

+0.16%

Dollar Index

102.787

+0.138

+0.13%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	246.72	+4.51%	146.22M
AMZN	147.03	-0.47%	40.50M
NVDA	478.21	-0.87%	37.34M
AAPL	190.40	+0.32%	31.61M
PDD	139.00	+18.08%	28.63M
MSFT	382.63	+1.06%	17.20M
META	338.99	+1.28%	12.25M

Name	Last	Chg. %	Vol.
PDD	139.00	+18.08%	28.63M
NEM	40.59	+6.31%	23.78M
SYF	30.89	+5.10%	5.62M
LCID	4.40	+5.01%	38.61M
TSLA	246.72	+4.51%	146.22M
TEAM	188.41	+4.49%	2.00M
CCI	111.13	+3.71%	5.32M

Name	Last	Chg. %	Vol.
GWW	774.85	-4.38%	375.47K
GEHC	68.13	-4.23%	5.01M
ACGL	84.45	-2.93%	1.52M
ODFL	387.38	-2.83%	741.72K
DIS	92.50	-2.81%	14.04M
AIZ	163.91	-2.65%	383.77K
WYNN	84.94	-2.44%	3.06M

Popular Searches

Please try another search

DAX (GDAXI)

DAX Historical Data