Master data
DAX
Name
DAX
WKN
846900
ISIN
DE0008469008
Symbol
DAX
Trading time start
09:00:00
Trading time end
18:00:00
Price data
Last
13,229.98
Change
-11.77
Change in %
%-0.089
Date
18/11/2019
Time
12:48:10
Open
13,255.78
Previous day
13,241.75
High
13,282.41
Low
13,205.38
52 weeks high
13,289.46
52 weeks low
10,381.51
Volume last trade
70
Volume
916,691
Turnover
916,691.00
DAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Fresenius Medical Care KGaA | 67.38 | 67.46 | 67.38 | 65.86 | 1.52 | 2.308 | 76.20 | 55.74 | |||
| adidas AG | 271.90 | 272.00 | 269.90 | 265.90 | 4.00 | 1.504 | 298.50 | 181.15 | |||
| Fresenius SE & Co. KGaA | 48.845 | 48.895 | 48.835 | 48.135 | 0.70 | 1.454 | 52.270 | 39.390 | |||
| MERCK KGAA | 108.55 | 108.60 | 108.40 | 107.05 | 1.35 | 1.261 | 109.70 | 87.30 | |||
| Deutsche Bank AG | 6.650 | 6.652 | 6.649 | 6.606 | 0.04 | 0.651 | 8.720 | 5.914 | |||
| Deutsche Telekom AG | 15.214 | 15.218 | 15.204 | 15.122 | 0.08 | 0.542 | 16.224 | 14.070 | |||
| DEUTSCHE BOERSE STK N | 137.85 | 138.05 | 137.75 | 137.05 | 0.70 | 0.511 | 145.50 | 103.05 | |||
| SAP SE, Walldorf | 122.06 | 122.08 | 122.06 | 121.52 | 0.54 | 0.444 | 124.58 | 84.19 | |||
| RWE AG | 26.000 | 26.010 | 25.790 | 25.700 | 0.09 | 0.350 | 28.750 | 18.450 | |||
| BEIERSDORF AG | 105.45 | 105.50 | 105.40 | 105.05 | 0.35 | 0.333 | 116.55 | 81.26 | |||
| E.ON SE | 9.187 | 9.188 | 9.164 | 9.141 | 0.02 | 0.252 | 10.134 | 8.128 | |||
| CONTINENTAL STK | 122.64 | 122.68 | 125.02 | 124.82 | 0.20 | 0.160 | 156.70 | 104.50 | |||
| DEUTSCHE LUFTHANSA AG | 17.505 | 17.515 | 17.625 | 17.605 | 0.02 | 0.114 | 23.410 | 13.035 | |||
| Linde PLC | 188.90 | 188.95 | 190.25 | 190.25 | 0.00 | 0.000 | 190.25 | 133.55 | |||
| Münchner Rückversicherung | 256.30 | 256.60 | 256.40 | 256.40 | 0.00 | 0.000 | 256.40 | 185.25 | |||
| BAYER AG | 70.44 | 70.51 | 70.43 | 70.43 | 0.00 | 0.000 | 72.74 | 52.34 | |||
| Heidelberg Cement AG | 66.78 | 66.80 | 66.68 | 66.70 | -0.02 | -0.030 | 73.20 | 52.90 | |||
| INFINEON TECHNOLOGIES AG | 19.610 | 19.672 | 19.596 | 19.606 | -0.01 | -0.051 | 21.485 | 13.946 | |||
| DEUTSCHE POST STK N | 34.190 | 34.200 | 34.225 | 34.265 | -0.04 | -0.117 | 34.265 | 23.600 | |||
ALLIANZ SE |
218.70 | 218.75 | 218.25 | 218.55 | -0.30 | -0.137 | 223.55 | 172.30 | |||
| BASF SE | 70.14 | 70.15 | 70.37 | 70.58 | -0.21 | -0.298 | 74.45 | 56.31 | |||
| MTU Aero Engines | 240.90 | 241.20 | 241.10 | 241.90 | -0.80 | -0.331 | 253.40 | 157.80 | |||
| VOLKSWAGEN Vorzüge | 178.20 | 178.24 | 180.72 | 181.48 | -0.76 | -0.419 | 183.66 | 134.86 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 95.38 | 95.40 | 94.22 | 94.68 | -0.46 | -0.486 | 103.10 | 81.46 | |||
| Covestro AG | 44.390 | 44.400 | 44.800 | 45.020 | -0.22 | -0.489 | 56.480 | 37.380 | |||
| SIEMENS AG | 114.58 | 114.60 | 114.26 | 114.84 | -0.58 | -0.505 | 114.84 | 85.39 | |||
| Vonovia SE | 47.360 | 47.370 | 46.910 | 47.260 | -0.35 | -0.741 | 48.860 | 39.660 | |||
| BAYERISCHE MOTOREN WERKE AG | 73.91 | 73.92 | 73.89 | 74.53 | -0.64 | -0.859 | 77.46 | 57.99 | |||
| DAIMLER AG |
50.17 | 50.26 | 50.17 | 50.61 | -0.44 | -0.869 | 59.24 | 40.74 | |||
| Wirecard AG | 121.15 | 121.20 | 121.25 | 122.50 | -1.25 | -1.020 | 167.65 | 95.74 | |||