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
15,643.97
Change
+137.23
Change in %
%+0.885
Date
23/09/2021
Time
17:55:00
Open
15,630.01
Previous day
15,506.74
High
15,695.65
Low
15,593.72
52 weeks high
15,977.44
52 weeks low
11,556.48
Volume last trade
0
Volume
3,144,569
Turnover
3,144,569.00
DAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Airbus SE | 0 | 0 | 117.84 | 113.40 | 4.44 | 3.915 | 119.48 | 59.61 | |||
| CONTINENTAL STK | 0 | 0 | 94.66 | 91.25 | 3.41 | 3.737 | 117.93 | 76.86 | |||
| Heidelberg Cement AG | 0 | 0 | 66.42 | 64.10 | 2.32 | 3.619 | 79.80 | 47.96 | |||
| PUMA STK | 0 | 0 | 102.10 | 99.00 | 3.10 | 3.131 | 108.60 | 75.00 | |||
| HelloFresh SE | 0 | 0 | 89.66 | 87.18 | 2.48 | 2.845 | 95.86 | 41.40 | |||
| INFINEON TECHNOLOGIES AG | 37.480 | 37.880 | 37.615 | 36.605 | 1.01 | 2.759 | 37.850 | 22.965 | |||
| Zalando SE | 0 | 0 | 88.46 | 86.12 | 2.34 | 2.717 | 104.65 | 75.24 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 591.00 | 575.40 | 15.60 | 2.711 | 591.60 | 330.00 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 24.000 | 23.570 | 0.43 | 1.824 | 0 | 0 | |||
| Linde PLC | 0 | 0 | 265.45 | 260.70 | 4.75 | 1.822 | 269.65 | 185.15 | |||
| Porsche Automobil Holding SE | 0 | 0 | 84.34 | 82.86 | 1.48 | 1.786 | 101.55 | 44.92 | |||
| Covestro AG | 0 | 0 | 55.68 | 54.84 | 0.84 | 1.532 | 62.68 | 39.99 | |||
| DAIMLER AG | 72.78 | 73.18 | 73.02 | 71.94 | 1.08 | 1.501 | 80.06 | 43.74 | |||
Deutsche Telekom AG |
0 | 0 | 17.558 | 17.344 | 0.21 | 1.234 | 18.800 | 12.825 | |||
| SAP SE, Walldorf | 0 | 0 | 122.22 | 120.96 | 1.26 | 1.042 | 134.68 | 90.52 | |||
| Deutsche Bank AG | 0 | 0 | 10.576 | 10.470 | 0.11 | 1.012 | 12.588 | 6.800 | |||
| SIEMENS AG | 0 | 0 | 150.94 | 149.46 | 1.48 | 0.990 | 149.50 | 99.39 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 189.08 | 187.34 | 1.74 | 0.929 | 245.40 | 125.00 | |||
| BASF SE | 0 | 0 | 63.94 | 63.37 | 0.57 | 0.899 | 72.70 | 46.62 | |||
| ALLIANZ SE | 0 | 0 | 192.64 | 191.22 | 1.42 | 0.743 | 222.15 | 150.68 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 81.58 | 81.08 | 0.50 | 0.617 | 95.35 | 57.53 | |||
| Brenntag SE | 0 | 0 | 83.28 | 82.78 | 0.50 | 0.604 | 87.64 | 53.80 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 80.22 | 79.84 | 0.38 | 0.476 | 98.68 | 78.20 | |||
| MTU Aero Engines | 199.25 | 200.50 | 199.60 | 198.75 | 0.85 | 0.428 | 222.10 | 136.20 | |||
| DEUTSCHE BOERSE STK N | 144.25 | 145.30 | 144.65 | 144.35 | 0.30 | 0.208 | 151.90 | 125.65 | |||
| Deutsche Wohnen SE | 0 | 0 | 52.96 | 52.86 | 0.10 | 0.189 | 53.00 | 38.33 | |||
| Delivery Hero SE | 119.85 | 120.85 | 120.30 | 120.25 | 0.05 | 0.042 | 145.10 | 91.62 | |||
| E.ON SE | 0 | 0 | 11.002 | 10.998 | 0.00 | 0.036 | 11.320 | 8.330 | |||
| Münchner Rückversicherung | 238.00 | 239.05 | 238.20 | 238.30 | -0.10 | -0.042 | 267.35 | 198.70 | |||
| DEUTSCHE POST STK N | 0 | 0 | 57.69 | 57.72 | -0.03 | -0.052 | 60.89 | 37.81 | |||
| RWE AG |
0 | 0 | 32.280 | 32.330 | -0.05 | -0.155 | 38.500 | 28.650 | |||
| QIAGEN NV STK | 0 | 0 | 46.780 | 46.870 | -0.09 | -0.192 | 47.880 | 37.710 | |||
| Vonovia SE | 53.84 | 54.22 | 54.08 | 54.20 | -0.12 | -0.221 | 60.30 | 49.47 | |||
| adidas AG | 0 | 0 | 285.90 | 286.55 | -0.65 | -0.227 | 334.20 | 254.00 | |||
| BAYER AG | 46.260 | 46.870 | 46.540 | 46.755 | -0.22 | -0.460 | 57.080 | 40.375 | |||
| Siemens Healthineers AG | 0 | 0 | 59.42 | 59.70 | -0.28 | -0.469 | 61.10 | 36.63 | |||
| Fresenius SE & Co. KGaA | 41.290 | 41.495 | 41.320 | 41.705 | -0.39 | -0.923 | 47.370 | 31.800 | |||
| MERCK KGAA | 0 | 0 | 199.20 | 201.50 | -2.30 | -1.141 | 206.80 | 121.95 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 118.70 | 120.20 | -1.50 | -1.248 | 126.75 | 96.70 | |||
| Fresenius Medical Care KGaA | 61.26 | 61.86 | 61.34 | 62.32 | -0.98 | -1.573 | 73.42 | 56.50 | |||