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
16,533.11
Change
+128.35
Change in %
%+0.782
Date
05/12/2023
Time
17:55:00
Open
16,405.14
Previous day
16,404.76
High
16,551.34
Low
16,394.02
52 weeks high
16,469.75
52 weeks low
13,884.66
Volume last trade
0
Volume
3,014,707
Turnover
3,014,707.00
DAX stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
adidas AG | 195.06 | 195.48 | 194.48 | 193.82 | 0.66 | 0.341 | 193.82 | 117.52 | |||
Airbus SE | 136.20 | 136.54 | 136.28 | 136.64 | -0.36 | -0.263 | 137.74 | 108.12 | |||
ALLIANZ SE![]() |
237.65 | 238.25 | 238.30 | 234.95 | 3.35 | 1.426 | 234.95 | 197.36 | |||
BASF SE | 43.545 | 43.645 | 43.545 | 43.415 | 0.13 | 0.299 | 53.810 | 40.575 | |||
BAYER AG![]() |
31.545 | 31.975 | 31.760 | 30.870 | 0.89 | 2.883 | 62.610 | 30.520 | |||
BAYERISCHE MOTOREN WERKE AG | 97.57 | 97.71 | 97.55 | 95.26 | 2.29 | 2.404 | 112.86 | 82.77 | |||
BEIERSDORF AG | 130.95 | 131.40 | 129.90 | 129.70 | 0.20 | 0.154 | 129.70 | 104.45 | |||
Brenntag SE | 78.24 | 78.48 | 78.10 | 78.64 | -0.54 | -0.687 | 79.46 | 56.54 | |||
COMMERZBANK | 11.350 | 11.380 | 11.390 | 11.360 | 0.03 | 0.264 | 11.910 | 7.716 | |||
CONTINENTAL STK | 71.58 | 71.98 | 70.64 | 71.28 | -0.64 | -0.898 | 78.20 | 54.74 | |||
Covestro AG | 49.97 | 50.12 | 50.08 | 50.66 | -0.58 | -1.145 | 53.40 | 35.27 | |||
Daimler Truck Holding AG | 31.040 | 31.640 | 31.330 | 30.320 | 1.01 | 3.331 | 34.150 | 27.870 | |||
Deutsche Bank AG | 11.550 | 11.576 | 11.566 | 11.540 | 0.03 | 0.225 | 12.332 | 8.687 | |||
DEUTSCHE BOERSE STK N | 178.55 | 180.05 | 179.25 | 176.95 | 2.30 | 1.300 | 186.10 | 154.70 | |||
Deutsche Post AG | 44.345 | 44.485 | 43.685 | 43.785 | -0.10 | -0.228 | 46.780 | 34.830 | |||
Deutsche Telekom AG | 22.570 | 22.640 | 22.615 | 22.315 | 0.30 | 1.344 | 23.060 | 18.652 | |||
Dr. Ing. h.c. F. Porsche AG | 83.60 | 83.80 | 83.26 | 83.30 | -0.04 | -0.048 | 120.35 | 82.32 | |||
E.ON SE | 12.135 | 12.150 | 12.135 | 12.050 | 0.09 | 0.705 | 12.275 | 8.944 | |||
Fresenius SE & Co. KGaA | 28.460 | 28.860 | 28.690 | 29.280 | -0.59 | -2.015 | 30.910 | 23.680 | |||
HANNOVER RUECKV STK N | 219.40 | 221.70 | 220.50 | 220.90 | -0.40 | -0.181 | 220.90 | 162.70 | |||
Heidelberg Materials AG | 75.60 | 75.88 | 75.04 | 75.72 | -0.68 | -0.898 | 77.12 | 50.92 | |||
Henkel AG & Co. KGaA - Vorzugsaktien | 72.44 | 72.62 | 72.72 | 72.74 | -0.02 | -0.027 | 78.30 | 64.28 | |||
INFINEON TECHNOLOGIES AG![]() |
35.710 | 36.145 | 35.905 | 36.070 | -0.17 | -0.457 | 39.940 | 27.595 | |||
Mercedes-Benz Group AG | 61.22 | 61.84 | 61.54 | 60.78 | 0.76 | 1.250 | 75.73 | 55.63 | |||
MERCK KGAA | 161.50 | 162.65 | 161.15 | 158.25 | 2.90 | 1.833 | 200.00 | 141.85 | |||
MTU Aero Engines | 186.35 | 187.90 | 186.70 | 188.10 | -1.40 | -0.744 | 244.70 | 160.80 | |||
Münchner Rückversicherung | 392.20 | 393.20 | 392.70 | 391.60 | 1.10 | 0.281 | 392.20 | 297.50 | |||
Porsche Automobil Holding SE | 45.790 | 46.030 | 45.740 | 45.460 | 0.28 | 0.616 | 59.860 | 42.070 | |||
QIAGEN NV STK | 38.000 | 38.300 | 38.090 | 38.490 | -0.40 | -1.039 | 47.630 | 34.210 | |||
Rheinmetall AG | 282.50 | 282.90 | 282.80 | 282.70 | 0.10 | 0.035 | 291.60 | 181.10 | |||
RWE AG | 40.050 | 40.130 | 39.910 | 39.610 | 0.30 | 0.757 | 42.780 | 32.680 | |||
SAP SE, Walldorf | 146.88 | 147.36 | 146.90 | 146.16 | 0.74 | 0.506 | 146.16 | 96.85 | |||
SARTORIUS AG VZO O.N. | 282.30 | 284.10 | 288.50 | 287.80 | 0.70 | 0.243 | 463.90 | 217.10 | |||
SIEMENS AG | 158.72 | 158.92 | 158.62 | 157.18 | 1.44 | 0.916 | 165.90 | 121.26 | |||
Siemens Energy AG Namens-Aktien o.N | 11.580 | 11.620 | 11.620 | 11.280 | 0.34 | 3.014 | 24.800 | 7.054 | |||
Siemens Healthineers AG | 52.36 | 52.68 | 52.26 | 53.10 | -0.84 | -1.582 | 57.98 | 44.46 | |||
Symrise GmbH & Co. KG | 104.90 | 105.25 | 104.30 | 104.20 | 0.10 | 0.096 | 109.90 | 88.58 | |||
VOLKSWAGEN Vorzüge | 108.28 | 108.68 | 107.50 | 107.36 | 0.14 | 0.130 | 140.96 | 99.32 | |||
Vonovia SE | 27.060 | 27.290 | 27.120 | 26.730 | 0.39 | 1.459 | 28.290 | 15.590 | |||
Zalando SE | 22.390 | 22.460 | 22.250 | 22.400 | -0.15 | -0.670 | 45.040 | 20.050 |