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 9,068.67 9,070.39 9,064.21 9,065.23 1,400.7K
09:05 9,066.40 9,073.39 9,062.46 9,068.26 646.9K
09:10 9,068.95 9,068.95 9,061.64 9,062.17 625.7K
09:15 9,062.11 9,063.71 9,054.92 9,054.92 562.0K
09:20 9,052.62 9,054.12 9,049.97 9,052.87 392.1K
09:25 9,052.75 9,052.75 9,043.44 9,044.26 403.8K
09:30 9,044.31 9,046.48 9,041.51 9,042.35 296.5K
09:35 9,042.29 9,043.38 9,039.51 9,042.45 255.1K
09:40 9,042.57 9,042.57 9,034.86 9,038.26 239.1K
09:45 9,038.11 9,038.11 9,029.73 9,033.95 292.7K
09:50 9,034.13 9,034.13 9,027.52 9,030.30 228.2K
09:55 9,030.66 9,031.36 9,027.84 9,029.16 306.0K
10:00 9,029.12 9,029.34 9,018.90 9,019.11 328.0K
10:05 9,019.39 9,025.82 9,013.83 9,024.42 318.6K
10:10 9,024.28 9,024.28 9,012.04 9,015.97 223.2K
10:15 9,016.29 9,026.11 9,014.22 9,025.70 211.7K
10:20 9,026.24 9,026.24 9,018.93 9,022.67 145.2K
10:25 9,022.75 9,025.70 9,020.84 9,023.46 155.8K
10:30 9,023.28 9,028.48 9,022.04 9,025.81 225.6K
10:35 9,026.06 9,028.72 9,024.56 9,024.56 144.1K
10:40 9,024.91 9,024.98 9,020.87 9,021.52 154.9K
10:45 9,021.50 9,023.00 9,019.65 9,019.77 137.4K
10:50 9,019.80 9,019.80 9,013.91 9,016.42 190.0K
10:55 9,016.60 9,016.74 9,012.77 9,015.76 226.3K
11:00 9,014.12 9,014.81 9,012.81 9,013.90 155.9K
11:05 9,013.96 9,017.61 9,013.74 9,015.45 130.6K
11:10 9,015.42 9,020.60 9,015.18 9,017.75 190.2K
11:15 9,017.73 9,028.47 9,016.95 9,028.22 220.5K
11:20 9,028.23 9,028.53 9,023.99 9,025.20 176.6K
11:25 9,025.73 9,031.75 9,025.73 9,031.25 176.1K
11:30 9,031.57 9,034.37 9,030.24 9,030.45 157.4K
11:35 9,030.44 9,035.54 9,030.07 9,033.03 141.5K
11:40 9,033.06 9,038.23 9,032.83 9,038.09 143.0K
11:45 9,038.12 9,039.18 9,036.89 9,038.83 173.0K
11:50 9,039.39 9,041.17 9,036.06 9,036.20 133.3K
11:55 9,036.20 9,036.82 9,034.48 9,036.36 148.4K
12:00 9,036.20 9,037.17 9,033.25 9,037.17 167.0K
12:05 9,036.85 9,040.08 9,036.49 9,039.01 253.0K
12:10 9,039.25 9,039.25 9,029.92 9,030.91 217.2K
12:15 9,031.02 9,031.44 9,028.25 9,029.48 126.8K
12:20 9,029.43 9,031.90 9,028.37 9,031.49 142.0K
12:25 9,031.49 9,032.61 9,030.43 9,031.28 96.6K
12:30 9,031.23 9,031.30 9,024.86 9,026.19 106.1K
12:35 9,026.23 9,026.23 9,023.69 9,025.01 99.6K
12:40 9,025.10 9,025.36 9,018.60 9,018.71 220.8K
12:45 9,018.90 9,021.80 9,016.59 9,017.08 124.2K
12:50 9,016.95 9,018.62 9,015.46 9,018.41 103.1K
12:55 9,018.41 9,024.26 9,018.03 9,023.70 122.7K
13:00 9,023.68 9,026.40 9,019.55 9,025.64 427.1K
13:05 9,025.64 9,029.40 9,025.51 9,028.54 195.0K
13:10 9,028.21 9,028.62 9,023.79 9,025.00 97.0K
13:15 9,025.00 9,026.97 9,023.80 9,024.42 138.5K
13:20 9,024.57 9,025.61 9,023.27 9,024.05 178.7K
13:25 9,024.04 9,028.12 9,023.79 9,027.87 133.5K
13:30 9,027.68 9,029.39 9,026.38 9,026.38 109.2K
13:35 9,026.46 9,028.03 9,026.01 9,028.03 131.0K
13:40 9,028.03 9,031.45 9,028.03 9,031.40 121.5K
13:45 9,031.29 9,036.80 9,030.45 9,036.80 146.2K
13:50 9,036.80 9,040.24 9,036.73 9,039.84 169.1K
13:55 9,039.78 9,045.26 9,038.93 9,044.52 146.6K
14:00 9,044.80 9,048.74 9,044.73 9,046.55 243.2K
14:05 9,046.21 9,047.46 9,044.35 9,047.44 188.1K
14:10 9,047.37 9,049.56 9,046.05 9,046.84 310.3K
14:15 9,046.74 9,049.38 9,046.71 9,048.42 184.8K
14:20 9,048.75 9,049.56 9,043.90 9,044.15 170.3K
14:25 9,044.04 9,044.23 9,038.28 9,038.48 145.3K
14:30 9,038.28 9,038.59 9,033.32 9,033.77 243.5K
14:35 9,033.90 9,035.17 9,029.58 9,035.17 262.8K
14:40 9,035.29 9,039.37 9,033.06 9,033.06 211.4K
14:45 9,032.41 9,034.02 9,030.46 9,031.95 190.5K
14:50 9,031.56 9,031.56 9,026.87 9,027.06 184.2K
14:55 9,026.89 9,027.68 9,021.16 9,021.30 118.1K
15:00 9,021.50 9,021.57 9,015.30 9,015.30 168.9K
15:05 9,015.30 9,015.86 9,012.70 9,015.37 145.3K
15:10 9,015.11 9,019.24 9,014.99 9,016.17 204.1K
15:15 9,016.20 9,016.88 9,013.50 9,013.67 156.7K
15:20 9,013.30 9,013.30 9,002.66 9,006.56 212.3K
15:25 9,006.56 9,012.65 9,006.15 9,012.47 164.3K
15:30 9,013.24 9,016.71 9,010.56 9,011.45 422.1K
15:35 9,011.30 9,017.83 9,010.15 9,017.14 228.9K
15:40 9,017.12 9,019.68 9,013.23 9,017.69 192.6K
15:45 9,017.75 9,018.34 9,010.66 9,011.56 226.9K
15:50 9,011.46 9,012.13 9,008.30 9,009.97 198.3K
15:55 9,010.31 9,016.65 9,010.31 9,014.25 233.6K
16:00 9,015.32 9,019.93 9,015.32 9,017.61 266.2K
16:05 9,017.70 9,019.49 9,012.82 9,019.03 319.7K
16:10 9,019.03 9,023.02 9,017.39 9,017.53 239.0K
16:15 9,017.71 9,021.25 9,014.07 9,020.94 289.2K
16:20 9,020.68 9,020.68 9,016.88 9,016.88 208.9K
16:25 9,015.31 9,016.01 9,013.08 9,013.66 290.0K
16:30 9,013.63 9,014.36 9,011.75 9,013.94 245.7K
16:35 9,013.92 9,014.34 9,012.07 9,012.07 262.7K
16:40 9,011.66 9,014.69 9,011.04 9,011.91 234.8K
16:45 9,011.71 9,012.63 9,007.02 9,010.05 287.0K
16:50 9,010.00 9,011.93 9,006.75 9,007.07 283.3K
16:55 9,006.98 9,011.23 9,006.96 9,010.13 298.3K
17:00 9,010.66 9,010.66 9,004.14 9,006.58 423.7K
17:05 9,006.58 9,010.32 9,006.31 9,008.74 451.0K
17:10 9,008.60 9,015.33 9,006.97 9,015.33 429.9K
17:15 9,015.36 9,018.81 9,015.35 9,018.09 526.5K
17:20 9,018.28 9,019.18 9,014.05 9,014.58 709.8K
17:25 9,014.91 9,019.79 9,014.91 9,018.08 891.3K
17:30 9,018.79 9,018.79 9,018.50 9,018.50 16,099.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available