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 9,046.45 9,049.53 9,036.53 9,041.05 1,320.3K
09:05 9,041.00 9,044.91 9,035.89 9,040.69 352.6K
09:10 9,040.91 9,042.50 9,037.19 9,039.32 296.4K
09:15 9,038.10 9,038.10 9,028.03 9,030.92 352.2K
09:20 9,030.57 9,034.51 9,024.19 9,026.35 378.3K
09:25 9,026.37 9,026.55 9,020.30 9,020.41 201.2K
09:30 9,020.75 9,020.80 9,012.83 9,015.97 295.4K
09:35 9,016.17 9,020.95 9,013.12 9,020.95 196.2K
09:40 9,020.95 9,030.42 9,020.63 9,030.39 246.9K
09:45 9,030.49 9,031.53 9,026.62 9,026.63 284.4K
09:50 9,026.80 9,034.66 9,026.80 9,030.61 304.4K
09:55 9,030.67 9,033.43 9,027.74 9,027.74 256.2K
10:00 9,027.95 9,027.95 9,021.09 9,023.12 336.0K
10:05 9,022.43 9,025.96 9,021.04 9,023.37 185.7K
10:10 9,023.53 9,024.01 9,015.39 9,015.61 282.7K
10:15 9,015.97 9,022.62 9,015.97 9,022.42 173.0K
10:20 9,022.34 9,023.18 9,020.84 9,020.84 233.7K
10:25 9,020.16 9,020.26 9,013.31 9,017.81 189.1K
10:30 9,018.23 9,021.18 9,015.83 9,016.42 175.4K
10:35 9,016.47 9,016.47 9,014.07 9,015.14 252.0K
10:40 9,015.14 9,016.39 9,013.19 9,014.23 195.8K
10:45 9,013.81 9,016.53 9,011.00 9,016.36 165.8K
10:50 9,016.18 9,016.18 9,010.05 9,012.80 307.3K
10:55 9,012.83 9,012.88 9,010.41 9,011.48 177.3K
11:00 9,011.61 9,016.48 9,011.58 9,015.20 158.6K
11:05 9,014.88 9,017.48 9,010.06 9,012.69 288.1K
11:10 9,013.61 9,014.49 9,006.85 9,009.02 181.2K
11:15 9,009.06 9,011.85 9,008.53 9,009.70 149.1K
11:20 9,009.77 9,010.78 9,001.80 9,001.80 211.5K
11:25 9,001.93 9,004.02 8,998.65 8,999.64 217.6K
11:30 8,999.87 8,999.92 8,996.23 8,996.68 213.2K
11:35 8,996.11 8,997.97 8,994.93 8,995.11 167.1K
11:40 8,995.18 8,995.42 8,988.80 8,989.05 268.5K
11:45 8,989.13 8,994.41 8,987.71 8,990.73 354.6K
11:50 8,991.27 8,991.68 8,988.11 8,989.26 203.0K
11:55 8,989.26 8,990.48 8,983.14 8,986.99 162.1K
12:00 8,986.82 8,986.93 8,978.37 8,978.37 434.8K
12:05 8,978.91 8,979.31 8,969.01 8,972.98 214.2K
12:10 8,973.81 8,981.83 8,973.81 8,981.83 174.1K
12:15 8,981.90 8,983.96 8,977.33 8,983.96 179.1K
12:20 8,983.98 8,986.88 8,982.35 8,982.35 151.3K
12:25 8,981.38 8,983.27 8,980.56 8,981.18 150.1K
12:30 8,980.94 8,987.70 8,980.94 8,984.00 170.0K
12:35 8,983.06 8,983.06 8,979.20 8,981.07 103.6K
12:40 8,981.09 8,985.74 8,979.92 8,985.74 105.8K
12:45 8,985.74 8,985.74 8,979.73 8,982.63 131.8K
12:50 8,982.82 8,984.52 8,982.41 8,983.14 116.9K
12:55 8,982.95 8,985.44 8,979.91 8,981.27 120.3K
13:00 8,982.06 8,985.34 8,981.02 8,982.87 610.3K
13:05 8,982.05 8,982.96 8,975.23 8,975.23 234.9K
13:10 8,975.22 8,976.62 8,973.20 8,973.97 185.7K
13:15 8,973.60 8,978.34 8,972.74 8,975.91 131.9K
13:20 8,975.78 8,975.81 8,971.50 8,972.92 128.1K
13:25 8,972.95 8,973.57 8,971.59 8,973.57 170.9K
13:30 8,974.28 8,975.87 8,972.22 8,974.25 264.0K
13:35 8,974.37 8,976.37 8,972.73 8,973.54 111.0K
13:40 8,972.86 8,973.03 8,971.13 8,971.59 188.5K
13:45 8,971.40 8,975.20 8,970.25 8,974.41 200.8K
13:50 8,974.73 8,977.47 8,973.42 8,976.14 156.2K
13:55 8,976.28 8,978.80 8,974.58 8,976.59 201.6K
14:00 8,976.67 8,982.28 8,975.49 8,982.28 177.3K
14:05 8,982.25 8,983.79 8,978.91 8,981.62 182.9K
14:10 8,981.66 8,986.19 8,979.70 8,983.84 353.1K
14:15 8,984.03 8,985.07 8,979.55 8,981.75 398.9K
14:20 8,981.75 8,983.55 8,978.23 8,983.48 394.9K
14:25 8,984.29 8,990.75 8,984.17 8,989.49 269.9K
14:30 8,989.39 9,016.03 8,989.39 9,006.20 1,147.3K
14:35 9,006.50 9,019.45 9,006.50 9,016.50 405.4K
14:40 9,016.87 9,023.12 9,012.47 9,012.74 286.1K
14:45 9,011.89 9,014.73 9,009.86 9,011.90 368.7K
14:50 9,011.94 9,012.02 9,004.04 9,007.77 264.8K
14:55 9,007.74 9,009.77 9,002.33 9,004.61 310.5K
15:00 9,005.06 9,005.27 9,000.65 9,002.16 294.6K
15:05 9,002.34 9,009.14 9,002.26 9,003.65 362.8K
15:10 9,003.69 9,011.18 9,001.79 9,011.18 282.2K
15:15 9,010.12 9,016.54 9,008.90 9,011.63 378.6K
15:20 9,011.08 9,011.68 8,999.01 8,999.27 496.5K
15:25 8,999.63 9,007.18 8,996.26 8,998.83 400.4K
15:30 9,000.30 9,000.53 8,985.97 8,996.90 485.1K
15:35 8,996.79 9,003.58 8,994.77 8,997.44 502.1K
15:40 8,997.54 8,998.96 8,980.82 8,983.88 614.7K
15:45 8,983.08 8,986.53 8,976.79 8,981.04 521.4K
15:50 8,981.00 8,989.27 8,980.90 8,989.27 356.4K
15:55 8,989.77 8,990.52 8,979.54 8,984.60 501.9K
16:00 8,984.08 8,991.78 8,980.15 8,990.71 473.9K
16:05 8,990.72 9,000.64 8,988.13 8,997.55 561.0K
16:10 8,997.54 8,999.81 8,993.23 8,998.59 714.1K
16:15 8,998.72 8,998.72 8,991.47 8,992.01 447.0K
16:20 8,992.07 8,994.35 8,985.29 8,986.97 358.5K
16:25 8,985.61 8,996.64 8,984.71 8,995.75 724.9K
16:30 8,995.95 8,999.75 8,994.27 8,996.86 484.6K
16:35 8,997.17 9,007.32 8,996.51 9,005.16 448.5K
16:40 9,005.69 9,014.64 9,003.76 9,014.25 698.0K
16:45 9,014.04 9,015.41 9,010.88 9,010.88 427.7K
16:50 9,009.99 9,015.41 9,009.42 9,012.26 606.2K
16:55 9,012.04 9,012.19 9,003.63 9,006.91 427.6K
17:00 9,006.63 9,009.55 9,004.94 9,007.57 709.2K
17:05 9,007.57 9,009.64 9,003.62 9,009.64 615.7K
17:10 9,010.20 9,012.07 9,008.52 9,011.89 593.3K
17:15 9,012.21 9,013.60 9,010.65 9,011.72 613.2K
17:20 9,012.17 9,013.53 9,010.50 9,012.67 731.5K
17:25 9,012.73 9,015.22 9,009.50 9,009.56 1,082.7K
17:30 9,010.76 9,010.76 9,010.18 9,010.18 20,664.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available