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
 
12,210.55 -26.62    -0.22%
17/08 - Closed. Currency in EUR ( Disclaimer )
Type: Index
Market: Germany
# Components: 30
  • Prev. Close: 12,210.55
  • Open: 12,240.81
  • Day's Range: 12,135.64 - 12,244.67
DAX 12,210.55 -26.62 -0.22%

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:
07/20/2018 - 08/19/2018
 
Date Price Open High Low Vol. Change %
Aug 17, 2018 12,210.55 12,242.06 12,244.67 12,135.64 88.70M -0.22%
Aug 16, 2018 12,237.17 12,202.13 12,251.40 12,168.92 83.99M 0.61%
Aug 15, 2018 12,163.01 12,400.27 12,428.56 12,120.65 102.79M -1.58%
Aug 14, 2018 12,358.87 12,444.63 12,461.82 12,294.90 84.56M 0.00%
Aug 13, 2018 12,358.74 12,346.75 12,396.86 12,323.20 95.64M -0.53%
Aug 10, 2018 12,424.35 12,574.20 12,585.83 12,390.40 124.41M -1.99%
Aug 09, 2018 12,676.11 12,623.14 12,696.52 12,577.34 73.92M 0.34%
Aug 08, 2018 12,633.54 12,622.98 12,704.58 12,586.23 92.14M -0.12%
Aug 07, 2018 12,648.19 12,656.87 12,738.53 12,646.16 89.81M 0.40%
Aug 06, 2018 12,598.21 12,631.40 12,715.78 12,538.35 67.63M -0.14%
Aug 03, 2018 12,615.76 12,572.61 12,644.52 12,561.62 81.80M 0.55%
Aug 02, 2018 12,546.33 12,617.63 12,619.60 12,493.20 106.47M -1.50%
Aug 01, 2018 12,737.05 12,826.70 12,833.11 12,706.34 96.40M -0.53%
Jul 31, 2018 12,805.50 12,809.74 12,860.59 12,739.83 109.80M 0.06%
Jul 30, 2018 12,798.20 12,822.87 12,848.95 12,798.20 72.91M -0.48%
Jul 27, 2018 12,860.40 12,825.75 12,886.83 12,815.12 98.59M 0.40%
Jul 26, 2018 12,809.23 12,732.88 12,827.71 12,701.56 109.21M 1.83%
Jul 25, 2018 12,579.33 12,685.68 12,695.12 12,538.12 83.32M -0.87%
Jul 24, 2018 12,689.39 12,590.79 12,755.27 12,585.91 92.85M 1.12%
Jul 23, 2018 12,548.57 12,510.23 12,565.12 12,489.33 67.22M -0.10%
Jul 20, 2018 12,561.42 12,664.45 12,706.84 12,469.50 109.78M -0.98%
Jul 19, 2018 12,686.29 12,740.68 12,759.42 12,658.37 77.83M -0.62%
Highest: 12,886.83 Lowest: 12,120.65 Difference: 766.18 Average: 12,570.28 Change %: -4.35

My Sentiments

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

DAX Discussions

Write your thoughts about DAX
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
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.
Shaheen Sheikh
Shaheen Sheikh 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Keen to see how US reacts with Nord Stream2 project. Both Russia and Germany have been affected by US tariffs. This could be the beginning of USD collapse
Reply
0 0
György Farkas
György Farkas 7 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
11 700 in the monthly chart for the head-shoulder neckline. There is a diamond shape next to it on the monthly chart, which is a depletion figure, and few recognize it. Definitely short, based on the above and I think.
Reply
0 1
Just Guessing
Just Guessing 7 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Thoughts and plots for these coming days and the week itself?
Reply
0 1
the truman
the truman 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
DOW ATH, DAX tomorrow gap up
Reply
1 0
Gerhard Kempe
Gerhard Kempe Aug 17, 2018 9:21PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
https://www.cnbc.com/2018/08/17/sp-cuts-turkey-credit-rating-deeper-into-junk-territory.html.Buy on bad news
Reply
1 0
Rahaman Sheriff
Rahaman Sheriff Aug 17, 2018 9:21PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
stochastic and RSI are showing oversold in daily.. there is great chance of stock to jump back. https://invst.ly/8d3xu
Reply
2 0
Jeff Bailey
Jeff Bailey Aug 17, 2018 4:39PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Next week could be a doozy!
Reply
0 0
Super Rich
Super Rich Aug 17, 2018 2:43PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Us and China cosy again, bear party may be over :)
Reply
4 0
Mark Spencer
Mark Spencer Aug 17, 2018 2:10PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
12245, is the level to break, break of that, and base formation should take it back to 12350 area, see you guys next week. All the best.
Reply
4 0
Derivatives Sss
Derivatives Aug 17, 2018 2:10PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
closing half of longs at 12245. keeping half because I think it will gap up on monday. great trades today, after a bad start. Have a good weekend!
Reply
0 0
Follow Me
Follow Me Aug 17, 2018 1:11PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I said yday sell gold at 1180 (plus 500 price)
Reply
0 0
Dávid Sütő
Dávid Sütő Aug 17, 2018 1:04PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Hy huys! i see today was a good day for trading. Althoug i couldn't trade well i had a short at dax from 228 closed at 12166. (62 pips profit) And i closed my nasdaq shorts from 7389,8 closed at 7325,85 (63,95 pips profit) And 7366,6 closed at 7325,85 (40,75 pips profit) I'm done for the week. Hope everyone could pipping well! .GL Guys and safe trade to all!
Reply
2 0
the truman
the truman Aug 17, 2018 11:59AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Usual thing over and over again
Reply
0 0
Michael Keynes
Michael_Keynes Aug 17, 2018 11:59AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Buy into the dream not the dystopia
Reply
0 0
Arise Shine
Arise Shine Aug 17, 2018 11:59AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Yes. It’s a clean up campaign.
Reply
0 0
Michael Keynes
Michael_Keynes Aug 17, 2018 11:58AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Mr Golubkov Tear down this Wall Street Algos
Reply
0 0
Leo Golubkov
Leo Golubkov Aug 17, 2018 11:58AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Next time, Mr. Keynes. Right now I'm still going with the algos. :-)
Reply
0 0
Michael Keynes
Michael_Keynes Aug 17, 2018 11:58AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Leo Golubkov They do turn them off sometimes - I think - but when
Reply
0 0
Mark Spencer
Mark Spencer Aug 17, 2018 11:44AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Really look like double bottom as I said earlier, at work so can't post chart. 12170 daily support has held for three days now. Only some bad news over weekend looks like will break that level by a gap. But for now that does not look likely
Reply
1 0
Prashant tr
Prashant tr Aug 17, 2018 11:44AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Very good share helped to have self belief and not to square off. Thanks.
Reply
0 0
Prashant tr
Prashant tr Aug 17, 2018 11:42AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Dax long are at cost 145. Will be lucky if it goes till 355.
Reply
0 0
James Lau
James Lau Aug 17, 2018 11:16AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
one day one Apple make you happy!
Reply
0 1
Rock Way
Rock Way Aug 17, 2018 11:16AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
should i have red or green:I
Reply
0 0
Shaheen Sheikh
Shaheen Sheikh Aug 17, 2018 11:14AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Closed all buy positions with small profit. No hope here. GN & have a good weekend
Reply
2 0
Arise Shine
Arise Shine Aug 17, 2018 11:04AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Why is it climbing?
Reply
0 0
Rock Way
Rock Way Aug 17, 2018 11:04AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
..next week 12110 lower;
Reply
1 1
Arise Shine
Arise Shine Aug 17, 2018 11:04AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Was expecting Armageddon.
Reply
1 0
Super Rich
Super Rich Aug 17, 2018 11:04AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Machines:) Just love them
Reply
1 0
Ned B
Ned B Aug 17, 2018 10:47AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
End of day.. DAX12235!!!
Reply
0 0
Dwain Hobbs
Dwain Hobbs Aug 17, 2018 10:46AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
280 points in the money between dow longs / dax shorts,, draghi destroyed european bond market, and the stock market follows.. DB and commerzbank an paying the price,, italian banks who knows whats under the carpet,, no longs over the weekend who knows maybe gap down below 12k...
Reply
0 0
Jeff Bailey
Jeff Bailey Aug 17, 2018 10:46AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Good observation ... let's see if that trade holds, or if a domino effect takes hold .... . . DAX 12,160. INDU 25,560. SPX 28,839
Reply
0 0
Dwain Hobbs
Dwain Hobbs Aug 17, 2018 10:46AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Domino effevt means dax down at double the speed of dow,, i just cant see anything positive out of europe,, nothing whatsover , there isnt even a plan for anything ,, at least US cut some taxes businesses getting some releif,, the EU is a mess before turkey exposure,, and funny enough the UK which is supposed to be the real brexit mess may end up benefitting when german money starts to cross the channel to UK banks,,
Reply
0 0
Jeff Bailey
Jeff Bailey Aug 17, 2018 10:25AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Here is Han Seng on weekly interval.  I'm actually surprised as I would have thought it already well below its 100-week SMA. Several weeks ago, this was my "Chart of the week" after break of 30,000...https://invst.ly/8cuj-....https://invst.ly/8cuj-
Reply
0 0
iiii iiiii
iiii iiiii Aug 17, 2018 10:25AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
You can draw charts , directly in the chat
Reply
0 0
Jeff Bailey
Jeff Bailey Aug 17, 2018 10:25AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
by pressing that "copy" button?
Reply
0 0
iiii iiiii
iiii iiiii Aug 17, 2018 10:25AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Jeff Bailey next tot he Post button there is a button with "+"
Reply
0 0
iiii iiiii
iiii iiiii Aug 17, 2018 10:25AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
This down is serious
Reply
0 0
František Urban
František Urban Aug 17, 2018 10:21AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Next week we will see 11xxx no doubt there
Reply
0 0
Vimal Wilson
Vimal Wilson Aug 17, 2018 10:21AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Are you sure ?
Reply
0 0
Just Guessing
Just Guessing Aug 17, 2018 10:20AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
This following of US is just stupid. Follow it down, then follow it up, then follow it down, then dont follow it up.
Reply
1 0
Just Guessing
Just Guessing Aug 17, 2018 10:20AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Us will end up being at ATH while Dax struggle at 12100
Reply
0 0
Jeff Bailey
Jeff Bailey Aug 17, 2018 10:19AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
My "Chart of the week" and DAX now testing its 100-week SMA. https://invst.ly/8cugi...I took a bit of a hit in futures overnight, with conviction we'd see a bounce today.  Not so far and with past observation of Hang Seng, on the alert!
Reply
0 0
Mohi Uddin
Mohi Uddin Aug 17, 2018 10:15AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Pastor Gate has become personal to both Trump and Erdogan.
Reply
0 0
Mark Spencer
Mark Spencer Aug 17, 2018 10:09AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Closed my short. Weekend is here and would like to be free of anything. Looks like a double bottom for now. If breaks 12200, may look at long.
Reply
2 0
Show more comments
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
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), cryptocurrencies, 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