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 My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
12,671.02 -99.81    -0.78%
27/06 - Closed. Currency in EUR ( Disclaimer )
Type: Index
Market: Germany
# Components: 30
  • Prev. Close: 12,671.02
  • Open: 12,738.00
  • Day's Range: 12,644.95 - 12,751.20
START TRADING NOW
DAX 12,671.02 -99.81 -0.78%

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:
05/29/2017 - 06/28/2017
 
Date Price Open High Low Vol. Change %
Jun 27, 2017 12,671.02 12,728.50 12,751.20 12,644.95 - -0.78%
Jun 26, 2017 12,770.83 12,783.89 12,841.31 12,752.75 70.39M 0.29%
Jun 23, 2017 12,733.41 12,757.97 12,787.22 12,677.40 78.47M -0.47%
Jun 22, 2017 12,794.00 12,758.66 12,806.02 12,717.29 74.01M 0.15%
Jun 21, 2017 12,774.26 12,792.32 12,804.42 12,708.99 72.03M -0.32%
Jun 20, 2017 12,814.79 12,938.04 12,951.54 12,814.76 81.46M -0.58%
Jun 19, 2017 12,888.95 12,849.99 12,912.85 12,833.01 80.35M 1.07%
Jun 16, 2017 12,752.73 12,746.05 12,762.35 12,707.59 223.60M 0.48%
Jun 15, 2017 12,691.81 12,801.91 12,804.47 12,620.90 123.57M -0.89%
Jun 14, 2017 12,805.95 12,798.26 12,921.17 12,788.70 107.15M 0.32%
Jun 13, 2017 12,764.98 12,739.50 12,790.30 12,727.83 76.83M 0.59%
Jun 12, 2017 12,690.44 12,760.39 12,782.73 12,666.39 96.94M -0.98%
Jun 09, 2017 12,815.72 12,711.53 12,821.03 12,711.53 93.32M 0.80%
Jun 08, 2017 12,713.58 12,688.54 12,740.36 12,684.71 100.52M 0.32%
Jun 07, 2017 12,672.49 12,659.97 12,746.42 12,640.52 127.08M -0.14%
Jun 06, 2017 12,690.12 12,768.46 12,788.34 12,679.58 84.16M -1.04%
Jun 02, 2017 12,822.94 12,735.00 12,878.59 12,734.78 91.15M 1.25%
Jun 01, 2017 12,664.92 12,623.61 12,677.60 12,621.53 90.29M 0.40%
May 31, 2017 12,615.06 12,612.52 12,709.13 12,582.80 140.25M 0.13%
May 30, 2017 12,598.68 12,583.82 12,648.10 12,567.22 74.54M -0.24%
May 29, 2017 12,628.95 12,588.80 12,633.37 12,578.58 38.07M 0.21%
Highest: 12,951.54 Lowest: 12,567.22 Difference: 384.32 Average: 12,732.17 Change %: 0.55

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
49%
Bearish
51%

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?
 
 
Replace the attached chart with a new chart ?
Post
Post also to:
1000
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

Scott Wilmot
Scott Wilmot 42 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Can someone explain the correlation of dax and china please. If neg china does that contribute to neg EU?? still trying to grasp impact across indices.
Intraday Trader
Intraday Trader 43 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
On 4H chart we are almost 100 pips below 200EMA and on Daily we kiss 50EMA. It has dropped below 12,650 which has been a strong Support / ressistance since beginning of May. If break below 12,530 expect to end up on 12,4xx soon.
Maria Sharapova
Maria Sharapova 51 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I expect range of 100 pips for today, consolidation. Test 12540 and then pull back 12616. Below 12540, next support 12500.
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Please wait a minute before you try to comment again.
 
 
 
Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Add Chart to Comment
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.