DAX Price

GDAXIP
🏛️ germany →
8,946.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 9,028.50 9,029.90 9,024.20 9,025.59 1,978.9K
09:05 9,023.94 9,032.94 9,021.35 9,030.30 745.5K
09:10 9,029.99 9,030.75 9,020.26 9,027.47 429.1K
09:15 9,027.32 9,033.55 9,023.60 9,029.82 480.4K
09:20 9,030.04 9,034.16 9,024.19 9,027.74 272.3K
09:25 9,027.64 9,031.90 9,024.89 9,026.33 463.1K
09:30 9,026.27 9,036.43 9,024.44 9,036.43 474.0K
09:35 9,037.01 9,042.40 9,027.57 9,028.49 438.4K
09:40 9,029.23 9,032.17 9,025.43 9,026.14 295.1K
09:45 9,025.93 9,026.04 9,018.82 9,025.56 325.9K
09:50 9,025.59 9,027.03 9,018.14 9,019.64 420.4K
09:55 9,019.94 9,022.63 9,019.94 9,021.81 343.7K
10:00 9,022.06 9,027.09 9,016.97 9,017.26 516.3K
10:05 9,017.16 9,026.39 9,015.83 9,025.94 541.0K
10:10 9,025.85 9,028.69 9,023.77 9,027.38 298.1K
10:15 9,027.61 9,033.59 9,025.85 9,032.52 533.0K
10:20 9,032.53 9,034.54 9,027.20 9,027.20 523.2K
10:25 9,027.00 9,033.00 9,026.31 9,033.00 486.9K
10:30 9,032.97 9,039.08 9,032.97 9,039.08 575.3K
10:35 9,038.18 9,043.66 9,037.23 9,037.88 409.8K
10:40 9,036.73 9,036.99 9,033.14 9,034.45 424.1K
10:45 9,034.40 9,041.29 9,034.11 9,040.96 418.0K
10:50 9,041.55 9,048.30 9,040.55 9,047.70 357.8K
10:55 9,047.23 9,047.23 9,043.73 9,044.69 347.8K
11:00 9,044.59 9,044.59 9,040.03 9,040.21 238.8K
11:05 9,040.34 9,048.74 9,040.34 9,047.34 275.4K
11:10 9,047.22 9,048.70 9,044.32 9,048.24 251.8K
11:15 9,048.21 9,059.39 9,048.21 9,057.07 236.3K
11:20 9,055.86 9,056.54 9,051.00 9,056.54 218.5K
11:25 9,056.58 9,059.80 9,056.40 9,059.80 329.9K
11:30 9,059.86 9,069.39 9,059.86 9,066.49 238.7K
11:35 9,066.53 9,066.71 9,061.62 9,061.80 201.3K
11:40 9,061.66 9,061.66 9,056.11 9,056.41 181.0K
11:45 9,056.45 9,056.84 9,051.09 9,054.30 306.3K
11:50 9,052.91 9,057.66 9,052.91 9,057.66 141.6K
11:55 9,061.25 9,061.59 9,056.26 9,056.26 300.6K
12:00 9,054.91 9,055.68 9,049.18 9,049.39 234.8K
12:05 9,049.67 9,050.15 9,047.26 9,047.26 154.6K
12:10 9,047.43 9,047.70 9,043.95 9,045.21 274.0K
12:15 9,044.37 9,046.50 9,042.53 9,046.47 246.9K
12:20 9,047.01 9,048.98 9,045.27 9,048.98 190.8K
12:25 9,049.03 9,050.80 9,047.98 9,049.59 255.7K
12:30 9,048.92 9,051.34 9,047.58 9,049.69 213.6K
12:35 9,049.94 9,050.85 9,049.40 9,049.49 142.8K
12:40 9,048.75 9,049.19 9,047.58 9,048.97 233.7K
12:45 9,048.85 9,048.85 9,042.76 9,045.24 196.2K
12:50 9,045.24 9,045.90 9,044.11 9,045.00 140.8K
12:55 9,044.87 9,044.87 9,038.70 9,041.08 184.5K
13:00 9,041.43 9,041.43 9,039.29 9,040.46 1,054.0K
13:05 9,040.46 9,040.46 9,034.77 9,038.77 282.5K
13:10 9,038.67 9,039.35 9,037.30 9,038.39 115.4K
13:15 9,038.39 9,040.32 9,035.91 9,038.35 124.1K
13:20 9,038.31 9,038.58 9,035.73 9,036.23 203.7K
13:25 9,036.28 9,039.59 9,035.86 9,039.59 213.9K
13:30 9,039.59 9,040.94 9,035.93 9,035.93 173.0K
13:35 9,035.96 9,038.69 9,034.57 9,038.53 163.0K
13:40 9,037.67 9,037.67 9,034.28 9,036.60 154.5K
13:45 9,036.34 9,036.55 9,032.97 9,033.08 118.5K
13:50 9,033.08 9,034.10 9,028.96 9,029.51 177.5K
13:55 9,029.77 9,032.37 9,029.77 9,030.99 163.9K
14:00 9,031.00 9,038.37 9,031.00 9,038.00 205.0K
14:05 9,038.00 9,040.83 9,036.95 9,040.78 172.1K
14:10 9,040.78 9,042.08 9,038.42 9,039.59 134.4K
14:15 9,039.61 9,044.44 9,038.91 9,044.09 121.1K
14:20 9,044.47 9,045.13 9,040.33 9,040.80 142.1K
14:25 9,041.36 9,044.22 9,041.31 9,043.86 188.6K
14:30 9,043.84 9,050.28 9,043.15 9,050.28 233.9K
14:35 9,050.18 9,050.20 9,047.50 9,048.70 128.5K
14:40 9,048.62 9,048.62 9,042.90 9,044.13 148.8K
14:45 9,044.43 9,044.93 9,042.26 9,042.30 146.6K
14:50 9,042.05 9,045.74 9,041.63 9,042.74 206.5K
14:55 9,042.75 9,043.15 9,038.98 9,039.27 194.6K
15:00 9,039.35 9,040.16 9,027.52 9,029.38 489.9K
15:05 9,031.45 9,034.13 9,020.66 9,033.36 500.4K
15:10 9,033.62 9,041.18 9,033.62 9,040.45 145.3K
15:15 9,040.22 9,042.76 9,037.59 9,041.94 179.5K
15:20 9,041.94 9,041.94 9,035.63 9,040.12 213.5K
15:25 9,039.52 9,039.52 9,035.20 9,035.38 203.3K
15:30 9,034.75 9,040.46 9,034.53 9,039.75 372.4K
15:35 9,039.76 9,042.40 9,034.33 9,038.79 316.0K
15:40 9,038.72 9,047.50 9,038.72 9,045.27 266.9K
15:45 9,045.19 9,052.61 9,044.02 9,051.46 276.6K
15:50 9,052.14 9,054.86 9,047.96 9,051.17 476.4K
15:55 9,051.17 9,059.98 9,050.75 9,056.97 476.8K
16:00 9,057.33 9,058.22 9,051.54 9,051.54 383.2K
16:05 9,051.46 9,052.92 9,049.00 9,052.51 294.3K
16:10 9,052.68 9,057.02 9,048.01 9,048.33 273.9K
16:15 9,048.06 9,050.48 9,046.54 9,049.39 190.7K
16:20 9,048.78 9,049.32 9,044.12 9,047.69 278.5K
16:25 9,047.62 9,052.96 9,047.47 9,052.61 174.0K
16:30 9,053.06 9,064.36 9,046.93 9,060.33 738.7K
16:35 9,059.50 9,065.60 9,058.27 9,063.84 281.2K
16:40 9,063.42 9,074.10 9,063.42 9,073.30 305.7K
16:45 9,073.88 9,079.08 9,073.71 9,077.47 545.1K
16:50 9,077.24 9,083.29 9,077.24 9,083.29 412.5K
16:55 9,083.30 9,085.97 9,075.12 9,077.83 373.8K
17:00 9,078.01 9,080.00 9,075.50 9,075.50 564.2K
17:05 9,075.47 9,080.30 9,075.47 9,076.93 482.1K
17:10 9,077.00 9,083.61 9,076.76 9,083.56 384.4K
17:15 9,083.30 9,085.87 9,082.46 9,084.06 532.2K
17:20 9,084.03 9,084.03 9,077.24 9,080.29 628.7K
17:25 9,080.24 9,081.54 9,077.99 9,078.85 728.7K
17:30 9,078.72 9,078.72 9,078.72 9,078.72 19,934.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available