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
15,247.21
Change
-139.37
Change in %
%-0.906
Date
02/10/2023
Time
17:55:00
Open
15,439.96
Previous day
15,386.58
High
15,476.38
Low
15,192.01
52 weeks high
16,469.75
52 weeks low
12,172.26
Volume last trade
0
Volume
2,467,184
Turnover
2,467,184.00
DAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Zalando SE | 21.080 | 21.280 | 21.030 | 21.270 | -0.24 | -1.128 | 45.040 | 20.080 | |||
| Vonovia SE | 22.610 | 22.960 | 22.770 | 22.810 | -0.04 | -0.175 | 28.290 | 15.590 | |||
| VOLKSWAGEN Vorzüge | 108.08 | 108.48 | 108.08 | 109.12 | -1.04 | -0.953 | 143.88 | 106.20 | |||
| Symrise GmbH & Co. KG | 89.00 | 89.46 | 88.94 | 90.20 | -1.26 | -1.397 | 111.40 | 88.70 | |||
| Siemens Healthineers AG | 47.410 | 47.800 | 47.410 | 48.110 | -0.70 | -1.455 | 57.980 | 42.810 | |||
| Siemens Energy AG Namens-Aktien o.N | 12.025 | 12.065 | 12.025 | 12.250 | -0.23 | -1.837 | 24.800 | 10.345 | |||
| SIEMENS AG | 133.52 | 133.72 | 133.52 | 134.92 | -1.40 | -1.038 | 165.90 | 100.78 | |||
| SARTORIUS AG VZO O.N. | 310.60 | 312.00 | 310.30 | 319.70 | -9.40 | -2.940 | 463.90 | 300.00 | |||
| SAP SE, Walldorf | 121.90 | 122.10 | 121.90 | 122.46 | -0.56 | -0.457 | 131.38 | 83.73 | |||
| RWE AG | 33.910 | 34.030 | 33.870 | 35.250 | -1.38 | -3.915 | 42.780 | 34.850 | |||
| Rheinmetall AG | 238.70 | 239.50 | 238.70 | 245.00 | -6.30 | -2.571 | 277.00 | 146.90 | |||
| QIAGEN NV STK | 37.990 | 38.320 | 37.990 | 38.070 | -0.08 | -0.210 | 47.630 | 36.960 | |||
| Porsche Automobil Holding SE | 46.410 | 46.520 | 46.420 | 47.110 | -0.69 | -1.465 | 61.200 | 45.860 | |||
| Münchner Rückversicherung | 366.00 | 366.90 | 366.50 | 367.70 | -1.20 | -0.326 | 378.20 | 239.90 | |||
| MTU Aero Engines | 166.95 | 169.05 | 168.00 | 169.00 | -1.00 | -0.592 | 244.70 | 155.05 | |||
| MERCK KGAA | 153.55 | 154.50 | 153.55 | 157.95 | -4.40 | -2.786 | 200.00 | 145.50 | |||
| Mercedes-Benz Group AG | 64.81 | 65.43 | 65.12 | 65.35 | -0.23 | -0.352 | 75.73 | 52.42 | |||
| INFINEON TECHNOLOGIES AG | 30.985 | 31.400 | 31.190 | 31.305 | -0.12 | -0.367 | 39.940 | 23.275 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 67.30 | 67.46 | 67.28 | 67.38 | -0.10 | -0.148 | 78.30 | 60.46 | |||
| Heidelberg Materials AG | 71.98 | 72.06 | 71.98 | 73.10 | -1.12 | -1.532 | 77.12 | 40.04 | |||
| HANNOVER RUECKV STK N | 203.20 | 205.60 | 204.30 | 205.00 | -0.70 | -0.341 | 213.80 | 151.60 | |||
| Fresenius SE & Co. KGaA | 28.070 | 28.420 | 28.240 | 28.250 | -0.01 | -0.035 | 30.910 | 19.865 | |||
| E.ON SE | 10.840 | 10.880 | 10.840 | 10.910 | -0.07 | -0.642 | 12.275 | 7.618 | |||
| Dr. Ing. h.c. F. Porsche AG | 89.04 | 89.30 | 89.04 | 89.40 | -0.36 | -0.403 | 120.35 | 81.94 | |||
| Deutsche Telekom AG | 19.812 | 19.876 | 19.812 | 19.860 | -0.05 | -0.242 | 23.060 | 17.420 | |||
| Deutsche Post AG | 37.615 | 37.775 | 37.615 | 37.915 | -0.30 | -0.791 | 46.780 | 30.905 | |||
| DEUTSCHE BOERSE STK N | 159.20 | 160.50 | 159.85 | 160.45 | -0.60 | -0.374 | 186.10 | 156.90 | |||
| Deutsche Bank AG | 10.058 | 10.094 | 10.058 | 10.390 | -0.33 | -3.195 | 12.332 | 7.522 | |||
| Daimler Truck Holding AG | 32.310 | 32.840 | 32.570 | 32.720 | -0.15 | -0.458 | 34.150 | 24.055 | |||
| Covestro AG | 50.36 | 50.48 | 50.36 | 50.98 | -0.62 | -1.216 | 53.40 | 30.50 | |||
| CONTINENTAL STK | 66.70 | 67.06 | 66.30 | 67.38 | -1.08 | -1.603 | 78.20 | 45.15 | |||
| COMMERZBANK | 10.440 | 10.465 | 10.440 | 10.780 | -0.34 | -3.154 | 11.910 | 7.150 | |||
| Brenntag SE | 72.42 | 72.64 | 72.42 | 73.36 | -0.94 | -1.281 | 76.90 | 55.46 | |||
| BEIERSDORF AG | 121.45 | 121.85 | 121.45 | 121.95 | -0.50 | -0.410 | 127.35 | 94.18 | |||
| BAYERISCHE MOTOREN WERKE AG | 95.40 | 95.78 | 95.46 | 96.24 | -0.78 | -0.810 | 112.86 | 68.82 | |||
| BAYER AG | 44.535 | 45.020 | 44.775 | 44.905 | -0.13 | -0.290 | 62.610 | 44.905 | |||
| BASF SE | 41.675 | 41.715 | 41.790 | 41.985 | -0.20 | -0.464 | 53.810 | 40.805 | |||
| ALLIANZ SE | 221.65 | 222.00 | 221.65 | 224.95 | -3.30 | -1.467 | 232.95 | 161.88 | |||
| Airbus SE | 124.52 | 124.94 | 124.56 | 126.48 | -1.92 | -1.518 | 135.96 | 87.75 | |||
| adidas AG | 163.14 | 163.74 | 163.16 | 166.86 | -3.70 | -2.217 | 187.72 | 95.66 | |||