DAX Price (GDAXIP)

GDAXIP
🏛️ Alemania →
8,893.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6,619.99 6,631.58 6,619.09 6,628.85 0.0M
2023-12-28 6,640.45 6,641.57 6,603.87 6,609.03 0.0M
2023-12-27 6,619.41 6,638.37 6,607.46 6,625.06 0.0M
2023-12-22 6,597.85 6,622.39 6,589.33 6,610.86 0.0M
2023-12-21 6,595.48 6,611.72 6,578.40 6,603.44 0.0M
2023-12-20 6,639.84 6,644.01 6,606.26 6,621.49 0.0M
2023-12-19 6,591.57 6,628.40 6,591.25 6,625.99 0.0M
2023-12-18 6,601.96 6,625.93 6,578.60 6,588.85 0.0M
2023-12-15 6,656.88 6,683.64 6,613.83 6,628.77 0.0M
2023-12-14 6,706.86 6,728.42 6,596.68 6,629.08 0.0M
2023-12-13 6,652.56 6,662.41 6,632.20 6,634.55 0.0M
2023-12-12 6,657.09 6,662.70 6,629.70 6,644.72 0.0M
2023-12-11 6,632.39 6,655.03 6,621.97 6,645.78 0.0M
2023-12-08 6,586.49 6,641.14 6,580.78 6,631.84 0.0M
2023-12-07 6,578.29 6,590.72 6,566.91 6,580.31 0.0M
2023-12-06 6,555.24 6,619.12 6,543.56 6,591.17 0.0M
2023-12-05 6,491.73 6,549.58 6,487.33 6,542.37 0.0M
2023-12-04 6,485.81 6,511.73 6,484.47 6,491.58 0.0M
2023-12-01 6,448.91 6,489.32 6,441.99 6,488.71 0.0M
2023-11-30 6,412.43 6,435.47 6,398.33 6,416.66 0.0M
2023-11-29 6,336.62 6,414.10 6,335.56 6,397.28 0.0M
2023-11-28 6,307.35 6,328.81 6,297.93 6,328.51 0.0M
2023-11-27 6,334.29 6,347.01 6,314.78 6,318.10 0.0M
2023-11-24 6,326.74 6,347.70 6,320.60 6,343.08 0.0M
2023-11-23 6,322.16 6,333.57 6,314.82 6,329.33 0.0M
2023-11-22 6,317.61 6,330.78 6,304.40 6,314.72 0.0M
2023-11-21 6,296.20 6,310.86 6,288.40 6,292.05 0.0M
2023-11-20 6,297.87 6,303.68 6,273.96 6,292.37 0.0M
2023-11-17 6,263.66 6,312.60 6,262.82 6,299.42 0.0M
2023-11-16 6,255.00 6,276.84 6,245.74 6,246.97 0.0M
2023-11-15 6,185.66 6,236.38 6,184.28 6,231.76 0.0M
2023-11-14 6,077.60 6,185.96 6,069.29 6,178.84 0.0M
2023-11-13 6,048.53 6,072.93 6,035.53 6,072.22 0.0M
2023-11-10 6,053.06 6,058.18 6,003.59 6,028.45 0.0M
2023-11-09 6,033.24 6,079.93 6,019.98 6,075.20 0.0M
2023-11-08 5,972.69 6,049.56 5,969.89 6,026.55 0.0M
2023-11-07 5,969.25 6,012.67 5,962.70 5,996.10 0.0M
2023-11-06 6,022.49 6,024.10 5,979.56 5,989.50 0.0M
2023-11-03 6,016.34 6,042.34 5,994.95 6,010.59 0.0M
2023-11-02 5,949.01 6,015.80 5,946.79 5,992.52 0.0M
2023-11-01 5,877.12 5,915.75 5,851.14 5,905.34 0.0M
2023-10-31 5,833.38 5,868.28 5,825.84 5,860.65 0.0M
2023-10-30 5,845.06 5,855.77 5,808.57 5,823.53 0.0M
2023-10-27 5,839.58 5,866.17 5,804.07 5,812.00 0.0M
2023-10-26 5,815.49 5,854.74 5,799.21 5,829.27 0.0M
2023-10-25 5,884.50 5,909.46 5,852.45 5,893.03 0.0M
2023-10-24 5,857.55 5,902.70 5,836.89 5,888.19 0.0M
2023-10-23 5,865.67 5,871.60 5,789.37 5,856.84 0.0M
2023-10-20 5,885.06 5,910.56 5,855.95 5,855.95 0.0M
2023-10-19 5,959.70 5,977.00 5,929.60 5,953.60 0.0M
2023-10-18 6,032.27 6,043.00 5,968.02 5,973.26 0.0M
2023-10-17 6,019.31 6,049.79 5,982.09 6,035.30 0.0M
2023-10-16 6,022.52 6,043.14 5,976.50 6,029.87 0.0M
2023-10-13 6,094.02 6,097.90 6,006.16 6,009.56 0.0M
2023-10-12 6,148.54 6,163.34 6,099.21 6,103.89 0.0M
2023-10-11 6,080.84 6,128.06 6,078.84 6,117.73 0.0M
2023-10-10 6,043.56 6,111.18 6,043.56 6,103.29 0.0M
2023-10-09 5,992.40 6,015.26 5,966.43 5,986.39 0.0M
2023-10-06 5,978.90 6,027.07 5,948.97 6,026.62 0.0M
2023-10-05 5,980.79 5,998.10 5,954.86 5,963.49 0.0M
2023-10-04 5,927.71 6,004.80 5,915.15 5,975.24 0.0M
2023-10-03 6,008.70 6,037.74 5,965.32 5,969.42 0.0M
2023-10-02 6,109.80 6,124.21 6,011.68 6,033.52 0.0M
2023-09-29 6,091.93 6,139.88 6,087.08 6,088.67 0.0M
2023-09-28 6,026.36 6,063.80 5,990.57 6,063.71 0.0M
2023-09-27 6,024.96 6,054.29 6,012.74 6,021.75 0.0M
2023-09-26 6,066.65 6,078.32 6,026.46 6,036.95 0.0M
2023-09-25 6,138.83 6,162.10 6,066.05 6,096.16 0.0M
2023-09-22 6,123.19 6,170.07 6,122.38 6,156.23 0.0M
2023-09-21 6,193.30 6,211.38 6,152.82 6,161.99 0.0M
2023-09-20 6,213.92 6,256.37 6,212.43 6,244.98 0.0M
2023-09-19 6,207.98 6,230.07 6,185.37 6,198.64 0.0M
2023-09-18 6,275.54 6,280.22 6,210.27 6,223.43 0.0M
2023-09-15 6,307.86 6,327.22 6,280.43 6,289.28 0.0M
2023-09-14 6,193.81 6,261.79 6,168.41 6,254.37 0.0M
2023-09-13 6,192.38 6,223.05 6,159.02 6,194.45 0.0M
2023-09-12 6,253.87 6,255.57 6,207.24 6,218.75 0.0M
2023-09-11 6,252.08 6,279.06 6,240.80 6,252.65 0.0M
2023-09-08 6,243.46 6,245.76 6,164.12 6,230.48 0.0M
2023-09-07 6,197.61 6,250.26 6,197.50 6,220.15 0.0M
2023-09-06 6,217.77 6,245.20 6,203.49 6,229.16 0.0M
2023-09-05 6,224.63 6,267.60 6,209.47 6,241.19 0.0M
2023-09-04 6,293.84 6,315.24 6,250.81 6,262.25 0.0M
2023-09-01 6,306.32 6,325.45 6,268.36 6,268.39 0.0M
2023-08-31 6,306.73 6,348.40 6,297.64 6,310.56 0.0M
2023-08-30 6,314.42 6,315.81 6,261.59 6,288.75 0.0M
2023-08-29 6,270.02 6,308.59 6,254.47 6,304.14 0.0M
2023-08-28 6,235.08 6,254.26 6,202.40 6,249.39 0.0M
2023-08-25 6,166.40 6,228.47 6,164.83 6,185.76 0.0M
2023-08-24 6,282.35 6,290.47 6,180.54 6,181.65 0.0M
2023-08-23 6,236.83 6,260.47 6,201.69 6,223.85 0.0M
2023-08-22 6,206.46 6,251.87 6,203.61 6,214.78 0.0M
2023-08-21 6,162.68 6,216.61 6,161.84 6,174.27 0.0M
2023-08-18 6,171.87 6,178.11 6,121.04 6,162.81 0.0M
2023-08-17 6,217.65 6,249.57 6,198.41 6,203.40 0.0M
2023-08-16 6,227.17 6,257.90 6,222.44 6,247.92 0.0M
2023-08-15 6,295.50 6,300.85 6,213.73 6,239.13 0.0M
2023-08-14 6,259.28 6,306.62 6,259.03 6,293.38 0.0M
2023-08-11 6,302.68 6,316.39 6,253.29 6,264.79 0.0M
2023-08-10 6,300.15 6,355.09 6,283.91 6,329.86 0.0M
2023-08-09 6,298.80 6,324.81 6,264.39 6,272.91 0.0M
2023-08-08 6,279.09 6,310.06 6,215.04 6,242.17 0.0M
2023-08-07 6,282.75 6,316.38 6,261.84 6,311.71 0.0M
2023-08-04 6,298.34 6,320.82 6,245.85 6,312.09 0.0M
2023-08-03 6,283.31 6,299.69 6,255.17 6,289.01 0.0M
2023-08-02 6,342.30 6,386.96 6,313.59 6,339.14 0.0M
2023-08-01 6,495.51 6,501.79 6,426.44 6,426.44 0.0M
2023-07-31 6,503.26 6,540.60 6,500.43 6,508.10 0.0M
2023-07-28 6,472.32 6,525.26 6,464.44 6,517.18 0.0M
2023-07-27 6,395.50 6,493.07 6,383.42 6,491.96 0.0M
2023-07-26 6,404.02 6,415.56 6,331.34 6,383.34 0.0M
2023-07-25 6,398.45 6,420.69 6,384.94 6,415.05 0.0M
2023-07-24 6,381.46 6,413.89 6,379.29 6,406.85 0.0M
2023-07-21 6,380.81 6,403.02 6,372.20 6,401.39 0.0M
2023-07-20 6,354.73 6,414.95 6,351.46 6,412.10 0.0M
2023-07-19 6,406.46 6,426.60 6,361.06 6,374.39 0.0M
2023-07-18 6,347.91 6,386.74 6,343.54 6,380.91 0.0M
2023-07-17 6,336.62 6,371.84 6,329.47 6,358.42 0.0M
2023-07-14 6,380.04 6,390.30 6,359.70 6,372.84 0.0M
2023-07-13 6,334.91 6,404.56 6,331.40 6,387.12 0.0M
2023-07-12 6,268.80 6,348.75 6,254.56 6,340.34 0.0M
2023-07-11 6,218.96 6,255.12 6,196.36 6,248.25 0.0M
2023-07-10 6,167.20 6,221.29 6,151.40 6,201.96 0.0M
2023-07-07 6,139.33 6,197.28 6,116.07 6,174.31 0.0M
2023-07-06 6,258.52 6,270.46 6,131.75 6,144.67 0.0M
2023-07-05 6,303.64 6,324.53 6,292.26 6,306.57 0.0M
2023-07-04 6,364.10 6,372.41 6,340.69 6,346.79 0.0M
2023-07-03 6,405.64 6,414.09 6,359.16 6,363.35 0.0M
2023-06-30 6,329.24 6,403.32 6,325.05 6,391.98 0.0M
2023-06-29 6,317.82 6,332.93 6,301.78 6,312.34 0.0M
2023-06-28 6,303.52 6,331.85 6,297.23 6,313.91 0.0M
2023-06-27 6,284.19 6,292.87 6,238.41 6,273.52 0.0M
2023-06-26 6,284.45 6,284.75 6,220.90 6,260.21 0.0M
2023-06-23 6,279.98 6,301.49 6,228.61 6,266.95 0.0M
2023-06-22 6,281.94 6,329.66 6,259.31 6,329.64 0.0M
2023-06-21 6,370.80 6,395.58 6,338.92 6,347.19 0.0M
2023-06-20 6,377.75 6,411.03 6,365.40 6,382.12 0.0M
2023-06-19 6,445.85 6,457.77 6,413.12 6,417.73 0.0M
2023-06-16 6,459.66 6,508.06 6,447.81 6,479.69 0.0M
2023-06-15 6,448.81 6,459.27 6,405.14 6,454.58 0.0M
2023-06-14 6,426.44 6,472.28 6,425.81 6,462.54 0.0M
2023-06-13 6,426.07 6,431.98 6,374.96 6,431.17 0.0M
2023-06-12 6,360.06 6,389.54 6,347.77 6,378.23 0.0M
2023-06-09 6,336.10 6,338.40 6,309.04 6,319.23 0.0M
2023-06-08 6,319.58 6,345.89 6,304.48 6,334.87 0.0M
2023-06-07 6,338.44 6,347.37 6,303.46 6,323.54 0.0M
2023-06-06 6,314.97 6,342.72 6,309.54 6,336.04 0.0M
2023-06-05 6,370.96 6,384.71 6,310.65 6,324.73 0.0M
2023-06-02 6,319.54 6,367.51 6,309.07 6,359.68 0.0M
2023-06-01 6,238.49 6,285.49 6,234.75 6,281.84 0.0M
2023-05-31 6,243.98 6,289.68 6,193.76 6,207.70 0.0M
2023-05-30 6,325.17 6,363.57 6,296.56 6,304.28 0.0M
2023-05-29 6,365.70 6,371.55 6,310.44 6,321.33 0.0M
2023-05-26 6,280.63 6,343.63 6,231.72 6,333.79 0.0M
2023-05-25 6,289.63 6,289.70 6,231.75 6,258.30 0.0M
2023-05-24 6,343.23 6,345.21 6,261.74 6,277.24 0.0M
2023-05-23 6,414.71 6,429.46 6,397.13 6,400.67 0.0M
2023-05-22 6,434.56 6,447.16 6,418.78 6,429.74 0.0M
2023-05-19 6,433.73 6,472.63 6,421.96 6,450.30 0.0M
2023-05-18 6,368.63 6,432.56 6,368.63 6,406.08 0.0M
2023-05-17 6,309.26 6,352.28 6,300.54 6,335.80 0.0M
2023-05-16 6,315.85 6,346.22 6,303.99 6,318.05 0.0M
2023-05-15 6,344.98 6,351.16 6,308.31 6,325.35 0.0M
2023-05-12 6,325.51 6,333.38 6,299.57 6,324.01 0.0M
2023-05-11 6,364.11 6,374.81 6,288.80 6,320.71 0.0M
2023-05-10 6,385.86 6,390.38 6,336.27 6,355.24 0.0M
2023-05-09 6,378.21 6,382.94 6,349.44 6,379.83 0.0M
2023-05-08 6,384.90 6,396.41 6,371.45 6,379.03 0.0M
2023-05-05 6,341.93 6,390.96 6,309.18 6,390.75 0.0M
2023-05-04 6,356.46 6,362.61 6,308.52 6,337.59 0.0M
2023-05-03 6,377.59 6,415.90 6,366.26 6,394.02 0.0M
2023-05-02 6,448.67 6,473.42 6,350.66 6,358.52 0.0M
2023-04-28 6,436.35 6,451.31 6,356.57 6,451.31 0.0M
2023-04-27 6,394.66 6,443.41 6,381.35 6,419.47 0.0M
2023-04-26 6,421.26 6,430.00 6,376.37 6,417.62 0.0M
2023-04-25 6,434.43 6,456.70 6,417.32 6,448.70 0.0M
2023-04-24 6,447.79 6,475.20 6,439.24 6,452.72 0.0M
2023-04-21 6,419.32 6,467.12 6,388.46 6,459.76 0.0M
2023-04-20 6,452.59 6,460.38 6,399.68 6,424.78 0.0M
2023-04-19 6,447.03 6,470.58 6,438.45 6,465.19 0.0M
2023-04-18 6,443.30 6,473.79 6,427.57 6,460.12 0.0M
2023-04-17 6,442.42 6,468.56 6,411.97 6,422.22 0.0M
2023-04-14 6,422.26 6,443.43 6,410.36 6,429.62 0.0M
2023-04-13 6,389.38 6,408.52 6,376.05 6,398.12 0.0M
2023-04-12 6,381.68 6,437.84 6,373.08 6,387.53 0.0M
2023-04-11 6,390.19 6,396.52 6,355.80 6,367.80 0.0M
2023-04-06 6,316.90 6,345.77 6,308.28 6,344.32 0.0M
2023-04-05 6,363.07 6,369.43 6,310.57 6,325.77 0.0M
2023-04-04 6,374.21 6,413.97 6,358.88 6,359.72 0.0M
2023-04-03 6,367.86 6,382.50 6,339.52 6,350.53 0.0M
2023-03-31 6,345.40 6,382.37 6,317.48 6,370.06 0.0M
2023-03-30 6,288.75 6,332.38 6,286.84 6,326.67 0.0M
2023-03-29 6,212.78 6,253.44 6,190.05 6,247.94 0.0M
2023-03-28 6,218.25 6,220.51 6,156.22 6,171.82 0.0M
2023-03-27 6,168.42 6,189.48 6,122.11 6,165.97 0.0M
2023-03-24 6,169.16 6,169.22 6,036.42 6,096.50 0.0M
2023-03-23 6,186.58 6,213.52 6,146.02 6,199.68 0.0M
2023-03-22 6,185.12 6,235.59 6,181.98 6,202.05 0.0M
2023-03-21 6,139.23 6,217.09 6,136.73 6,193.55 0.0M
2023-03-20 5,997.93 6,105.95 5,893.17 6,086.78 0.0M
2023-03-17 6,143.92 6,176.30 5,989.37 6,019.45 0.0M
2023-03-16 6,103.18 6,121.29 5,977.12 6,100.42 0.0M
2023-03-15 6,185.18 6,213.96 5,992.70 6,006.03 0.0M
2023-03-14 6,120.56 6,224.50 6,094.06 6,208.50 0.0M
2023-03-13 6,290.98 6,291.25 6,067.91 6,097.33 0.0M
2023-03-10 6,264.12 6,315.50 6,242.54 6,288.01 0.0M
2023-03-09 6,366.16 6,385.30 6,331.59 6,371.48 0.0M
2023-03-08 6,329.24 6,385.57 6,327.64 6,371.13 0.0M
2023-03-07 6,374.10 6,401.74 6,335.55 6,341.81 0.0M
2023-03-06 6,357.59 6,390.24 6,353.48 6,380.30 0.0M
2023-03-03 6,289.40 6,354.56 6,281.00 6,349.65 0.0M
2023-03-02 6,183.55 6,248.18 6,175.25 6,247.50 0.0M
2023-03-01 6,276.83 6,308.99 6,217.37 6,238.15 0.0M
2023-02-28 6,236.29 6,294.64 6,232.03 6,262.80 0.0M
2023-02-27 6,257.43 6,310.10 6,257.43 6,269.53 0.0M
2023-02-24 6,318.40 6,330.07 6,180.33 6,199.65 0.0M
2023-02-23 6,298.71 6,339.23 6,290.81 6,307.79 0.0M
2023-02-22 6,253.72 6,280.56 6,214.93 6,277.00 0.0M
2023-02-21 6,297.66 6,305.77 6,230.94 6,276.11 0.0M
2023-02-20 6,327.61 6,330.99 6,292.02 6,308.66 0.0M
2023-02-17 6,265.40 6,323.70 6,236.32 6,310.39 0.0M
2023-02-16 6,365.26 6,374.11 6,285.80 6,333.30 0.0M
2023-02-15 6,277.96 6,329.04 6,275.67 6,323.31 0.0M
2023-02-14 6,287.86 6,331.66 6,266.50 6,272.26 0.0M
2023-02-13 6,248.25 6,283.92 6,241.79 6,279.00 0.0M
2023-02-10 6,295.95 6,315.86 6,217.39 6,242.51 0.0M
2023-02-09 6,361.06 6,401.29 6,344.49 6,346.04 0.0M
2023-02-08 6,316.31 6,330.80 6,284.11 6,300.52 0.0M
2023-02-07 6,279.07 6,280.63 6,243.92 6,263.24 0.0M
2023-02-06 6,282.12 6,298.42 6,244.72 6,273.48 0.0M
2023-02-03 6,299.03 6,326.93 6,274.28 6,326.84 0.0M
2023-02-02 6,244.49 6,345.04 6,240.12 6,340.23 0.0M
2023-02-01 6,183.22 6,222.96 6,176.15 6,205.95 0.0M
2023-01-31 6,165.25 6,187.76 6,129.45 6,184.50 0.0M
2023-01-30 6,160.81 6,197.91 6,127.56 6,183.61 0.0M
2023-01-27 6,179.39 6,208.31 6,163.80 6,193.40 0.0M
2023-01-26 6,191.87 6,194.02 6,160.16 6,186.38 0.0M
2023-01-25 6,171.20 6,178.84 6,119.66 6,165.44 0.0M
2023-01-24 6,189.51 6,192.34 6,141.29 6,170.13 0.0M
2023-01-23 6,163.71 6,191.71 6,141.40 6,174.15 0.0M
2023-01-20 6,126.56 6,146.14 6,107.82 6,145.79 0.0M
2023-01-19 6,179.30 6,186.88 6,093.75 6,099.51 0.0M
2023-01-18 6,206.86 6,234.42 6,196.21 6,206.39 0.0M
2023-01-17 6,185.23 6,242.32 6,166.39 6,208.54 0.0M
2023-01-16 6,177.88 6,194.69 6,166.38 6,186.86 0.0M
2023-01-13 6,157.91 6,186.18 6,148.89 6,167.44 0.0M
2023-01-12 6,120.74 6,170.92 6,105.29 6,155.90 0.0M
2023-01-11 6,052.52 6,117.95 6,048.26 6,110.77 0.0M
2023-01-10 6,026.58 6,046.56 6,006.46 6,039.92 0.0M
2023-01-09 5,989.28 6,063.75 5,980.24 6,047.38 0.0M
2023-01-06 5,918.15 5,972.73 5,882.28 5,972.64 0.0M
2023-01-05 5,907.73 5,928.32 5,888.31 5,901.63 0.0M
2023-01-04 5,832.40 5,924.71 5,831.43 5,923.89 0.0M
2023-01-03 5,770.71 5,843.40 5,757.50 5,797.53 0.0M
2023-01-02 5,720.28 5,762.47 5,713.63 5,751.58 0.0M