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
13,669.25
Change
-114.64
Change in %
%-0.832
Date
18/02/2020
Time
17:28:27
Open
13,668.94
Previous day
13,783.89
High
13,731.39
Low
13,660.45
52 weeks high
13,783.89
52 weeks low
11,299.20
Volume last trade
96
Volume
2,387,915
Turnover
2,387,915.00
DAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| RWE AG | 34.060 | 34.060 | 34.160 | 33.260 | 0.90 | 2.706 | 33.450 | 21.170 | |||
| Vonovia SE | 53.60 | 53.70 | 53.72 | 53.06 | 0.66 | 1.244 | 53.08 | 41.79 | |||
| Deutsche Telekom AG | 15.856 | 15.858 | 15.814 | 15.694 | 0.12 | 0.765 | 16.224 | 14.375 | |||
| E.ON SE | 11.454 | 11.454 | 11.446 | 11.406 | 0.04 | 0.351 | 11.406 | 8.128 | |||
| BEIERSDORF AG | 105.95 | 106.00 | 105.90 | 105.55 | 0.35 | 0.332 | 116.55 | 81.26 | |||
| DEUTSCHE BOERSE STK N | 155.35 | 155.50 | 155.40 | 154.95 | 0.45 | 0.290 | 154.95 | 110.00 | |||
| MERCK KGAA | 123.45 | 123.55 | 123.15 | 122.80 | 0.35 | 0.285 | 122.80 | 87.30 | |||
| SAP SE, Walldorf | 127.36 | 127.38 | 127.42 | 127.38 | 0.04 | 0.031 | 127.38 | 93.75 | |||
| Fresenius SE & Co. KGaA | 48.540 | 48.590 | 48.600 | 48.585 | 0.02 | 0.031 | 52.270 | 40.840 | |||
| Linde PLC | 206.30 | 206.50 | 207.10 | 207.40 | -0.30 | -0.145 | 207.40 | 148.20 | |||
| MTU Aero Engines | 276.30 | 276.60 | 276.60 | 277.10 | -0.50 | -0.180 | 286.40 | 187.80 | |||
| ALLIANZ SE | 231.60 | 231.60 | 231.50 | 232.10 | -0.60 | -0.259 | 232.10 | 189.58 | |||
| Covestro AG | 39.380 | 39.380 | 39.220 | 39.360 | -0.14 | -0.356 | 55.520 | 37.380 | |||
| Münchner Rückversicherung | 281.10 | 281.40 | 281.60 | 283.10 | -1.50 | -0.530 | 283.10 | 203.70 | |||
| Fresenius Medical Care KGaA | 73.78 | 73.86 | 74.00 | 74.58 | -0.58 | -0.778 | 76.20 | 58.12 | |||
| DEUTSCHE LUFTHANSA AG | 15.245 | 15.250 | 15.140 | 15.300 | -0.16 | -1.046 | 23.410 | 13.035 | |||
| SIEMENS AG | 106.64 | 106.66 | 106.80 | 107.94 | -1.14 | -1.056 | 119.16 | 85.39 | |||
| BAYERISCHE MOTOREN WERKE AG | 65.31 | 65.32 | 65.70 | 66.42 | -0.72 | -1.084 | 77.46 | 57.99 | |||
| BASF SE | 60.82 | 60.83 | 61.21 | 61.94 | -0.73 | -1.179 | 74.45 | 56.31 | |||
| Wirecard AG | 133.75 | 133.80 | 134.50 | 136.30 | -1.80 | -1.321 | 161.50 | 99.38 | |||
| DEUTSCHE POST STK N | 32.120 | 32.120 | 32.550 | 33.060 | -0.51 | -1.543 | 34.840 | 26.130 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 91.90 | 91.94 | 91.94 | 93.46 | -1.52 | -1.626 | 96.72 | 81.46 | |||
| adidas AG | 285.40 | 285.40 | 285.45 | 290.65 | -5.20 | -1.789 | 314.95 | 198.65 | |||
| Heidelberg Cement AG | 61.46 | 61.50 | 62.54 | 63.74 | -1.20 | -1.883 | 73.20 | 58.34 | |||
BAYER AG |
75.14 | 75.19 | 75.23 | 76.69 | -1.46 | -1.904 | 78.15 | 52.34 | |||
| VOLKSWAGEN Vorzüge | 169.28 | 169.30 | 168.96 | 172.34 | -3.38 | -1.961 | 185.38 | 138.44 | |||
| DAIMLER AG | 42.450 | 42.535 | 42.610 | 43.650 | -1.04 | -2.383 | 59.240 | 40.740 | |||
| INFINEON TECHNOLOGIES AG | 21.620 | 21.685 | 21.720 | 22.265 | -0.55 | -2.448 | 22.810 | 13.946 | |||
| Deutsche Bank AG | 9.928 | 9.929 | 9.923 | 10.232 | -0.31 | -3.020 | 10.232 | 5.914 | |||
| CONTINENTAL STK | 110.50 | 110.54 | 110.46 | 114.48 | -4.02 | -3.512 | 156.70 | 100.84 | |||