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 8,931.96 8,932.77 8,927.40 8,928.27 1,831.8K
09:05 8,928.78 8,931.17 8,920.62 8,924.69 523.5K
09:10 8,924.80 8,932.79 8,924.09 8,928.11 373.5K
09:15 8,928.85 8,939.12 8,926.78 8,932.23 304.3K
09:20 8,931.94 8,944.88 8,931.21 8,944.87 244.6K
09:25 8,945.12 8,945.54 8,936.38 8,936.59 264.3K
09:30 8,936.89 8,940.63 8,928.91 8,930.18 318.6K
09:35 8,930.35 8,932.52 8,926.30 8,927.31 342.1K
09:40 8,927.81 8,933.57 8,925.43 8,929.69 205.4K
09:45 8,929.75 8,938.49 8,928.85 8,937.14 329.5K
09:50 8,937.54 8,945.56 8,936.57 8,944.41 265.3K
09:55 8,945.05 8,947.79 8,941.96 8,944.55 255.9K
10:00 8,944.36 8,945.73 8,940.94 8,944.70 272.7K
10:05 8,944.55 8,946.44 8,936.43 8,939.24 289.9K
10:10 8,939.84 8,942.93 8,939.84 8,941.25 221.9K
10:15 8,940.99 8,943.19 8,937.14 8,938.31 191.3K
10:20 8,938.10 8,938.10 8,924.30 8,925.28 325.6K
10:25 8,925.41 8,928.37 8,923.47 8,924.21 329.6K
10:30 8,924.82 8,924.94 8,894.75 8,901.79 450.8K
10:35 8,899.75 8,905.98 8,895.89 8,905.71 307.1K
10:40 8,905.68 8,908.68 8,897.28 8,897.28 254.6K
10:45 8,896.46 8,906.63 8,895.68 8,904.28 198.0K
10:50 8,903.35 8,904.45 8,896.47 8,897.41 223.1K
10:55 8,897.54 8,897.92 8,886.59 8,890.24 337.6K
11:00 8,890.49 8,896.21 8,888.66 8,888.87 169.4K
11:05 8,888.99 8,892.75 8,888.72 8,892.01 163.7K
11:10 8,892.53 8,895.75 8,890.75 8,891.35 186.5K
11:15 8,891.35 8,891.35 8,881.71 8,882.61 227.8K
11:20 8,882.86 8,882.96 8,877.98 8,878.66 145.1K
11:25 8,879.66 8,882.63 8,878.78 8,880.92 134.4K
11:30 8,881.01 8,881.52 8,873.88 8,874.63 135.9K
11:35 8,874.81 8,886.09 8,874.81 8,883.52 200.4K
11:40 8,883.68 8,891.45 8,882.69 8,891.45 167.0K
11:45 8,891.87 8,900.28 8,891.87 8,900.28 222.6K
11:50 8,899.75 8,901.98 8,897.60 8,901.85 217.5K
11:55 8,901.65 8,904.98 8,900.51 8,904.52 173.2K
12:00 8,904.04 8,904.09 8,898.44 8,898.44 155.2K
12:05 8,898.50 8,901.46 8,896.74 8,899.93 660.7K
12:10 8,899.73 8,903.19 8,898.38 8,900.33 206.7K
12:15 8,899.69 8,899.74 8,896.78 8,896.86 182.7K
12:20 8,896.65 8,896.65 8,891.71 8,894.76 242.8K
12:25 8,895.50 8,899.12 8,894.44 8,897.00 130.6K
12:30 8,897.00 8,899.67 8,897.00 8,898.58 84.5K
12:35 8,898.52 8,902.15 8,898.52 8,901.77 95.0K
12:40 8,901.41 8,908.41 8,900.44 8,906.73 232.7K
12:45 8,906.61 8,906.61 8,901.92 8,902.18 135.7K
12:50 8,902.19 8,905.53 8,902.06 8,904.34 118.6K
12:55 8,904.34 8,904.40 8,898.50 8,898.59 146.8K
13:00 8,898.73 8,903.25 8,898.73 8,902.03 319.0K
13:05 8,902.09 8,902.09 8,898.00 8,900.23 164.1K
13:10 8,899.99 8,901.14 8,896.96 8,901.02 163.0K
13:15 8,900.76 8,900.76 8,897.45 8,898.99 189.1K
13:20 8,899.04 8,901.02 8,894.54 8,894.54 167.1K
13:25 8,894.47 8,894.47 8,891.07 8,891.07 142.7K
13:30 8,890.52 8,891.01 8,886.06 8,887.64 120.3K
13:35 8,888.04 8,892.63 8,887.69 8,892.09 72.3K
13:40 8,892.09 8,895.22 8,891.11 8,892.41 186.2K
13:45 8,892.92 8,896.07 8,891.69 8,896.07 180.2K
13:50 8,895.83 8,897.41 8,893.36 8,893.50 115.6K
13:55 8,893.50 8,896.33 8,890.44 8,891.64 101.2K
14:00 8,891.46 8,894.56 8,888.76 8,894.09 172.5K
14:05 8,894.20 8,894.28 8,886.97 8,887.87 181.3K
14:10 8,887.81 8,889.11 8,886.11 8,886.17 100.6K
14:15 8,886.17 8,890.67 8,884.95 8,889.18 129.4K
14:20 8,889.23 8,894.25 8,889.23 8,893.98 174.7K
14:25 8,894.05 8,897.03 8,894.05 8,897.01 112.3K
14:30 8,896.45 8,911.28 8,895.16 8,899.36 866.9K
14:35 8,899.34 8,902.18 8,895.67 8,900.91 315.3K
14:40 8,900.89 8,902.70 8,900.35 8,902.09 160.5K
14:45 8,902.59 8,907.36 8,902.59 8,904.88 192.9K
14:50 8,905.30 8,906.61 8,897.87 8,898.38 266.2K
14:55 8,898.85 8,898.85 8,889.07 8,889.07 268.4K
15:00 8,888.99 8,891.09 8,883.70 8,883.94 263.3K
15:05 8,883.70 8,886.04 8,881.17 8,886.04 358.7K
15:10 8,886.28 8,890.68 8,884.70 8,889.99 241.3K
15:15 8,889.94 8,891.25 8,887.74 8,889.78 215.0K
15:20 8,889.78 8,889.78 8,879.25 8,879.58 274.9K
15:25 8,879.47 8,879.95 8,875.54 8,877.99 341.8K
15:30 8,879.10 8,884.02 8,876.44 8,879.15 485.5K
15:35 8,879.17 8,883.37 8,879.17 8,879.88 246.8K
15:40 8,879.75 8,879.75 8,871.30 8,872.24 340.2K
15:45 8,872.41 8,872.41 8,864.71 8,870.88 309.6K
15:50 8,870.98 8,871.56 8,858.84 8,858.84 391.0K
15:55 8,858.63 8,860.70 8,855.24 8,859.64 251.9K
16:00 8,861.54 8,866.41 8,858.76 8,866.41 366.9K
16:05 8,866.19 8,868.20 8,860.18 8,861.33 299.7K
16:10 8,861.38 8,861.87 8,857.29 8,860.84 332.2K
16:15 8,860.82 8,861.47 8,847.36 8,850.00 418.6K
16:20 8,850.16 8,851.93 8,841.72 8,851.93 388.2K
16:25 8,851.55 8,852.59 8,847.56 8,852.51 307.0K
16:30 8,852.91 8,856.36 8,849.55 8,853.32 282.4K
16:35 8,853.32 8,859.54 8,849.48 8,859.39 267.4K
16:40 8,859.31 8,864.28 8,852.75 8,852.75 341.6K
16:45 8,851.26 8,854.70 8,848.41 8,850.52 354.0K
16:50 8,850.30 8,851.18 8,846.62 8,848.19 274.0K
16:55 8,847.84 8,850.76 8,846.75 8,848.04 300.0K
17:00 8,847.79 8,851.17 8,842.55 8,846.03 370.6K
17:05 8,845.87 8,852.84 8,845.75 8,849.76 449.1K
17:10 8,848.67 8,854.49 8,845.85 8,852.45 351.7K
17:15 8,852.38 8,852.38 8,843.28 8,844.17 509.6K
17:20 8,843.92 8,848.50 8,843.27 8,848.44 430.4K
17:25 8,848.15 8,851.18 8,847.92 8,851.04 568.8K
17:30 8,851.03 8,851.61 8,851.03 8,851.61 20,670.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available