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
 
12,605.20 +10.39    +0.08%
15:35:31 GMT - Closed. Currency in EUR ( Disclaimer )
Type: Index
Market: Germany
# Components: 30
  • Prev. Close: 12,605.20
  • Open: 12,557.75
  • Day's Range: 12,551.87 - 12,629.93
START TRADING NOW
DAX 12,605.20 +10.39 +0.08%

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:
08/27/2017 - 09/26/2017
 
Date Price Open High Low Vol. Change %
Sep 26, 2017 12,605.20 12,557.44 12,629.93 12,551.87 - 0.08%
Sep 25, 2017 12,594.81 12,573.35 12,633.06 12,564.84 81.07M 0.02%
Sep 22, 2017 12,592.35 12,569.66 12,646.56 12,568.80 78.84M -0.06%
Sep 21, 2017 12,600.03 12,601.95 12,621.28 12,582.04 103.93M 0.25%
Sep 20, 2017 12,569.17 12,550.92 12,593.25 12,518.22 104.83M 0.06%
Sep 19, 2017 12,561.79 12,556.46 12,566.20 12,527.90 76.52M 0.02%
Sep 18, 2017 12,559.39 12,593.55 12,613.56 12,537.07 60.15M 0.32%
Sep 15, 2017 12,518.81 12,525.36 12,561.35 12,506.94 197.94M -0.17%
Sep 14, 2017 12,540.45 12,524.12 12,552.16 12,499.55 85.61M -0.10%
Sep 13, 2017 12,553.57 12,489.25 12,565.85 12,489.25 82.36M 0.23%
Sep 12, 2017 12,524.77 12,527.44 12,558.03 12,512.59 87.72M 0.40%
Sep 11, 2017 12,475.24 12,381.52 12,481.77 12,381.33 79.20M 1.39%
Sep 08, 2017 12,303.98 12,261.81 12,321.61 12,245.33 63.29M 0.06%
Sep 07, 2017 12,296.63 12,284.14 12,363.60 12,265.51 96.60M 0.67%
Sep 06, 2017 12,214.54 12,071.90 12,260.76 12,066.84 85.60M 0.75%
Sep 05, 2017 12,123.71 12,125.42 12,210.25 12,100.26 67.68M 0.18%
Sep 04, 2017 12,102.21 12,051.80 12,138.41 12,050.53 45.05M -0.33%
Sep 01, 2017 12,142.64 12,101.15 12,191.23 12,085.31 75.81M 0.72%
Aug 31, 2017 12,055.84 12,098.57 12,115.55 12,034.18 80.72M 0.44%
Aug 30, 2017 12,002.47 12,026.45 12,040.82 11,989.61 59.03M 0.47%
Aug 29, 2017 11,945.88 12,031.12 12,032.32 11,868.84 100.90M -1.46%
Aug 28, 2017 12,123.47 12,105.49 12,173.53 12,064.36 35.88M -0.37%
Highest: 12,646.56 Lowest: 11,868.84 Difference: 777.72 Average: 12,363.95 Change %: 3.59

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
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

Mario Esteban Iglesias
Mario Esteban Iglesias 8 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Shrting DOW Futures at 22269
Reply
0 0
Morten Smedegaard
Smithguard 6 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
+1 at 22.272... Come on DOW the mad cow...
Reply
0 0
Mario Alibhai
Mario Alibhai 24 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I'm feeling like to short the cable, that channel looks very tempting but not so sure! any thoughts??
Reply
1 0
Mario Alibhai
Mario Alibhai 17 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Nope, it's going to break up
Reply
1 0
Morten Smedegaard
Smithguard 4 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Perhaps at 1.3480-ish
Reply
0 0
Mario Alibhai
Mario Alibhai Just Now
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Go to the 4h chart!! If you see the pattern you will see that it might stay dabling all night up there and tomorrown by market open it will drop!! At least i see it like that!! Check it out mate!!
Reply
0 0
The Last Ben
The Last Ben 41 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
It remains buy the dip, if you short, get in, get out fast.
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
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.
Continue with Google
or
Sign up with Email