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 8,911.03 8,911.62 8,904.98 8,907.92 2,270.2K
09:05 8,907.51 8,917.48 8,904.01 8,904.98 617.9K
09:10 8,905.56 8,912.57 8,898.49 8,903.15 654.1K
09:15 8,903.29 8,905.01 8,891.29 8,891.29 460.3K
09:20 8,891.70 8,900.08 8,885.25 8,900.08 511.1K
09:25 8,900.01 8,904.58 8,883.38 8,886.89 394.8K
09:30 8,887.09 8,896.17 8,885.27 8,889.91 297.1K
09:35 8,889.77 8,890.66 8,883.99 8,885.08 370.0K
09:40 8,885.21 8,885.21 8,878.46 8,880.94 354.2K
09:45 8,881.11 8,881.66 8,865.71 8,868.19 358.3K
09:50 8,868.43 8,874.70 8,866.15 8,868.10 376.2K
09:55 8,867.89 8,876.66 8,866.10 8,873.73 367.2K
10:00 8,873.72 8,884.92 8,868.37 8,883.64 357.9K
10:05 8,883.87 8,884.38 8,875.33 8,875.33 295.6K
10:10 8,875.52 8,875.52 8,868.32 8,872.62 260.0K
10:15 8,872.54 8,886.19 8,872.36 8,883.59 309.4K
10:20 8,883.91 8,884.34 8,873.03 8,873.39 183.7K
10:25 8,874.27 8,874.76 8,858.32 8,859.60 285.3K
10:30 8,859.27 8,861.76 8,851.78 8,854.19 382.7K
10:35 8,853.36 8,855.06 8,848.27 8,849.38 386.5K
10:40 8,849.06 8,868.43 8,848.97 8,860.29 379.9K
10:45 8,859.66 8,873.62 8,856.95 8,869.03 256.2K
10:50 8,868.91 8,872.94 8,863.72 8,865.67 273.5K
10:55 8,865.46 8,867.64 8,860.10 8,860.74 177.9K
11:00 8,860.47 8,867.02 8,856.22 8,865.63 304.2K
11:05 8,866.32 8,867.85 8,860.25 8,861.08 257.2K
11:10 8,860.91 8,864.34 8,858.10 8,858.10 403.0K
11:15 8,858.04 8,859.26 8,854.46 8,854.53 252.7K
11:20 8,855.02 8,855.62 8,846.23 8,851.26 300.8K
11:25 8,851.70 8,863.80 8,851.70 8,861.45 237.1K
11:30 8,860.86 8,864.34 8,858.22 8,862.55 181.8K
11:35 8,862.63 8,862.83 8,859.59 8,862.48 169.7K
11:40 8,862.18 8,873.45 8,861.76 8,873.45 171.7K
11:45 8,873.58 8,883.42 8,872.74 8,873.29 367.2K
11:50 8,870.78 8,872.35 8,865.35 8,866.56 773.6K
11:55 8,865.71 8,873.55 8,865.71 8,868.30 544.0K
12:00 8,867.82 8,868.08 8,859.64 8,860.04 392.0K
12:05 8,860.01 8,862.36 8,858.68 8,862.18 209.8K
12:10 8,862.17 8,870.21 8,862.10 8,869.42 184.3K
12:15 8,868.50 8,874.88 8,868.04 8,872.64 258.6K
12:20 8,872.90 8,877.50 8,870.66 8,872.57 290.0K
12:25 8,872.59 8,874.02 8,868.77 8,873.24 180.7K
12:30 8,873.18 8,874.51 8,869.06 8,870.80 235.6K
12:35 8,870.82 8,870.82 8,864.89 8,866.10 201.3K
12:40 8,866.29 8,867.26 8,854.61 8,856.32 376.7K
12:45 8,856.19 8,859.47 8,846.90 8,847.51 265.8K
12:50 8,847.52 8,847.52 8,840.21 8,842.09 181.7K
12:55 8,842.06 8,844.26 8,840.40 8,841.84 188.6K
13:00 8,841.93 8,847.90 8,838.05 8,840.44 3,136.7K
13:05 8,840.80 8,847.51 8,839.81 8,847.51 362.1K
13:10 8,847.63 8,852.56 8,847.63 8,851.77 153.7K
13:15 8,851.26 8,856.25 8,848.49 8,855.73 213.4K
13:20 8,855.52 8,859.77 8,851.90 8,851.90 217.1K
13:25 8,851.90 8,856.59 8,850.35 8,853.83 163.8K
13:30 8,854.38 8,862.23 8,854.08 8,854.92 173.5K
13:35 8,855.04 8,856.54 8,850.52 8,851.44 166.4K
13:40 8,851.33 8,856.14 8,851.33 8,853.24 161.6K
13:45 8,853.15 8,856.58 8,850.98 8,855.60 173.9K
13:50 8,855.77 8,855.77 8,848.54 8,850.19 206.2K
13:55 8,849.83 8,853.96 8,848.70 8,853.76 165.0K
14:00 8,853.85 8,854.17 8,845.61 8,850.09 211.9K
14:05 8,850.09 8,851.69 8,847.39 8,848.75 199.1K
14:10 8,848.73 8,856.42 8,848.09 8,851.52 225.0K
14:15 8,851.20 8,851.49 8,840.80 8,841.07 287.2K
14:20 8,842.51 8,843.95 8,839.61 8,843.04 269.8K
14:25 8,843.37 8,849.09 8,840.64 8,848.91 399.2K
14:30 8,848.76 8,848.76 8,818.37 8,818.37 1,371.1K
14:35 8,816.81 8,836.36 8,816.81 8,835.58 594.7K
14:40 8,835.58 8,849.67 8,835.58 8,847.41 339.2K
14:45 8,846.80 8,846.80 8,836.96 8,841.69 307.6K
14:50 8,841.47 8,842.16 8,829.27 8,830.99 312.6K
14:55 8,831.16 8,831.16 8,821.76 8,822.24 249.0K
15:00 8,822.53 8,828.13 8,820.83 8,822.00 248.0K
15:05 8,821.65 8,824.15 8,818.29 8,819.23 376.7K
15:10 8,819.51 8,824.29 8,813.26 8,814.87 261.4K
15:15 8,815.26 8,823.84 8,813.32 8,822.43 413.7K
15:20 8,821.79 8,821.79 8,809.20 8,814.77 450.0K
15:25 8,814.70 8,814.70 8,794.78 8,799.20 474.7K
15:30 8,800.08 8,804.43 8,787.09 8,788.61 715.2K
15:35 8,789.92 8,791.92 8,780.48 8,784.82 629.0K
15:40 8,783.67 8,786.53 8,774.25 8,776.29 520.1K
15:45 8,774.86 8,780.10 8,761.86 8,761.86 614.6K
15:50 8,761.69 8,778.25 8,761.69 8,764.18 466.8K
15:55 8,766.59 8,775.62 8,766.59 8,773.98 491.4K
16:00 8,766.03 8,783.22 8,761.84 8,783.22 918.6K
16:05 8,779.89 8,781.72 8,760.19 8,781.72 863.8K
16:10 8,781.08 8,788.80 8,777.57 8,783.62 454.5K
16:15 8,783.72 8,805.04 8,783.72 8,801.27 551.9K
16:20 8,801.30 8,806.37 8,795.24 8,802.71 647.9K
16:25 8,802.68 8,805.60 8,798.84 8,801.15 481.7K
16:30 8,800.77 8,809.84 8,800.33 8,809.84 567.7K
16:35 8,807.15 8,808.91 8,795.79 8,796.43 623.0K
16:40 8,796.10 8,798.22 8,791.49 8,797.67 514.4K
16:45 8,797.27 8,813.61 8,796.53 8,800.04 613.5K
16:50 8,800.50 8,801.64 8,794.38 8,799.34 434.1K
16:55 8,800.21 8,806.27 8,799.62 8,800.70 512.5K
17:00 8,799.90 8,799.90 8,792.91 8,797.49 500.6K
17:05 8,795.14 8,815.93 8,795.10 8,810.05 718.0K
17:10 8,808.65 8,816.17 8,804.39 8,807.74 527.9K
17:15 8,805.20 8,812.32 8,797.32 8,797.60 632.3K
17:20 8,798.08 8,804.48 8,798.08 8,799.23 567.9K
17:25 8,799.89 8,802.30 8,793.22 8,794.13 1,000.6K
17:30 8,793.52 8,793.52 8,793.52 8,793.52 25,140.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available