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
10,305.70
Change
-51.00
Change in %
%-0.492
Date
08/04/2020
Time
14:26:38
Open
10,301.56
Previous day
10,356.70
High
10,333.57
Low
10,198.22
52 weeks high
13,789.00
52 weeks low
8,441.71
Volume last trade
2
Volume
1,537,197
Turnover
1,537,197.00
DAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| INFINEON TECHNOLOGIES AG | 15.232 | 15.296 | 15.278 | 15.050 | 0.23 | 1.515 | 22.810 | 10.450 | |||
| DEUTSCHE LUFTHANSA AG | 8.892 | 8.896 | 8.934 | 8.810 | 0.12 | 1.407 | 22.540 | 7.998 | |||
| adidas AG | 212.90 | 212.90 | 212.30 | 209.50 | 2.80 | 1.337 | 314.95 | 169.26 | |||
Fresenius SE & Co. KGaA |
37.530 | 37.590 | 37.460 | 37.070 | 0.39 | 1.052 | 51.770 | 26.140 | |||
| Wirecard AG | 111.24 | 111.30 | 110.98 | 110.00 | 0.98 | 0.891 | 161.50 | 83.50 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 76.42 | 76.48 | 76.38 | 75.90 | 0.48 | 0.632 | 96.72 | 64.76 | |||
| DEUTSCHE BOERSE STK N |
131.90 | 132.15 | 132.00 | 131.80 | 0.20 | 0.152 | 157.15 | 98.60 | |||
| Vonovia SE | 44.920 | 45.000 | 44.980 | 44.940 | 0.04 | 0.089 | 54.060 | 38.010 | |||
| SAP SE, Walldorf | 104.62 | 104.64 | 104.14 | 104.12 | 0.02 | 0.019 | 128.32 | 86.80 | |||
| Linde PLC | 166.25 | 166.35 | 165.45 | 165.80 | -0.35 | -0.211 | 207.40 | 140.30 | |||
| Deutsche Telekom AG | 12.350 | 12.360 | 12.395 | 12.440 | -0.05 | -0.362 | 16.594 | 10.838 | |||
| MERCK KGAA | 94.90 | 94.94 | 96.70 | 97.10 | -0.40 | -0.412 | 125.40 | 82.00 | |||
| VOLKSWAGEN Vorzüge | 117.64 | 117.74 | 116.24 | 116.82 | -0.58 | -0.496 | 185.38 | 85.97 | |||
| Münchner Rückversicherung | 186.60 | 186.95 | 186.95 | 188.05 | -1.10 | -0.585 | 283.10 | 145.05 | |||
| BAYERISCHE MOTOREN WERKE AG | 49.800 | 49.825 | 49.170 | 49.485 | -0.32 | -0.637 | 77.460 | 38.545 | |||
| BEIERSDORF AG | 90.22 | 90.26 | 90.42 | 91.06 | -0.64 | -0.703 | 116.55 | 78.84 | |||
| ALLIANZ SE | 162.10 | 162.12 | 162.00 | 163.22 | -1.22 | -0.747 | 232.50 | 117.00 | |||
| RWE AG | 24.510 | 24.520 | 24.350 | 24.540 | -0.19 | -0.774 | 34.480 | 20.800 | |||
| E.ON SE |
8.764 | 8.766 | 8.750 | 8.844 | -0.09 | -1.063 | 11.532 | 8.054 | |||
| DAIMLER AG |
28.000 | 28.095 | 27.990 | 28.300 | -0.31 | -1.095 | 59.240 | 21.990 | |||
| MTU Aero Engines | 123.75 | 124.00 | 123.40 | 124.85 | -1.45 | -1.161 | 286.40 | 105.55 | |||
| CONTINENTAL STK | 70.10 | 70.12 | 69.42 | 70.34 | -0.92 | -1.308 | 156.70 | 54.62 | |||
| BASF SE | 45.695 | 45.705 | 45.555 | 46.280 | -0.73 | -1.567 | 74.450 | 38.300 | |||
| Fresenius Medical Care KGaA | 61.86 | 61.94 | 61.80 | 63.20 | -1.40 | -2.215 | 77.54 | 55.90 | |||
| BAYER AG | 56.31 | 56.38 | 56.39 | 57.70 | -1.31 | -2.270 | 78.15 | 47.75 | |||
| Deutsche Bank AG | 6.080 | 6.086 | 6.016 | 6.164 | -0.15 | -2.401 | 10.232 | 4.886 | |||
| Heidelberg Cement AG | 41.390 | 41.420 | 41.250 | 42.320 | -1.07 | -2.528 | 73.200 | 30.800 | |||
| Covestro AG | 28.880 | 28.880 | 28.780 | 29.600 | -0.82 | -2.770 | 55.520 | 24.430 | |||
| DEUTSCHE POST STK N | 25.160 | 25.170 | 25.360 | 26.190 | -0.83 | -3.169 | 34.840 | 19.594 | |||
| SIEMENS AG | 81.74 | 81.76 | 82.27 | 85.26 | -2.99 | -3.507 | 119.16 | 61.07 | |||