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
14,541.38
Change
+1.82
Change in %
%+0.013
Date
25/11/2022
Time
17:55:00
Open
14,547.58
Previous day
14,539.56
High
14,571.66
Low
14,498.05
52 weeks high
16,271.75
52 weeks low
11,975.55
Volume last trade
0
Volume
2,270,658
Turnover
2,270,658.00
DAX stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MERCK KGAA | 0 | 0 | 175.40 | 170.50 | 4.90 | 2.874 | 230.00 | 156.10 | |||
| adidas AG | 0 | 0 | 126.80 | 124.10 | 2.70 | 2.176 | 265.40 | 95.66 | |||
| Heidelberg Cement AG | 0 | 0 | 52.94 | 51.98 | 0.96 | 1.847 | 67.04 | 39.58 | |||
| Siemens Healthineers AG | 0 | 0 | 51.52 | 50.60 | 0.92 | 1.818 | 67.14 | 40.86 | |||
| Brenntag SE | 0 | 0 | 68.44 | 67.22 | 1.22 | 1.815 | 80.90 | 55.46 | |||
| Fresenius SE & Co. KGaA | 0 | 0 | 25.740 | 25.320 | 0.42 | 1.659 | 38.025 | 19.865 | |||
| Deutsche Bank AG | 0 | 0 | 10.482 | 10.338 | 0.14 | 1.393 | 14.412 | 7.522 | |||
| Henkel AG & Co. KGaA - Vorzugsaktien | 0 | 0 | 68.36 | 67.46 | 0.90 | 1.334 | 79.90 | 57.56 | |||
| E.ON SE | 0 | 0 | 9.064 | 8.956 | 0.11 | 1.206 | 12.492 | 7.618 | |||
| Symrise GmbH & Co. KG | 0 | 0 | 110.95 | 109.80 | 1.15 | 1.047 | 131.20 | 95.26 | |||
| RWE AG | 0 | 0 | 41.610 | 41.190 | 0.42 | 1.020 | 43.760 | 33.810 | |||
| Münchner Rückversicherung | 0 | 0 | 298.50 | 295.80 | 2.70 | 0.913 | 298.50 | 207.20 | |||
| BEIERSDORF AG | 0 | 0 | 105.20 | 104.25 | 0.95 | 0.911 | 105.20 | 79.30 | |||
| MTU Aero Engines | 0 | 0 | 199.10 | 197.50 | 1.60 | 0.810 | 216.50 | 152.50 | |||
| SIEMENS AG | 0 | 0 | 131.58 | 130.56 | 1.02 | 0.781 | 156.54 | 94.89 | |||
| CONTINENTAL STK | 0 | 0 | 57.48 | 57.10 | 0.38 | 0.665 | 99.61 | 45.00 | |||
| Fresenius Medical Care KGaA | 0 | 0 | 29.890 | 29.730 | 0.16 | 0.538 | 63.060 | 26.540 | |||
| PUMA STK | 0 | 0 | 50.86 | 50.60 | 0.26 | 0.514 | 109.65 | 43.80 | |||
| SARTORIUS AG VZO O.N. | 0 | 0 | 376.60 | 374.80 | 1.80 | 0.480 | 624.20 | 302.00 | |||
| Daimler Truck Holding AG | 0 | 0 | 31.065 | 30.950 | 0.12 | 0.372 | 0 | 0 | |||
| Deutsche Telekom AG | 0 | 0 | 19.750 | 19.686 | 0.06 | 0.325 | 19.750 | 15.094 | |||
| QIAGEN NV STK | 0 | 0 | 47.130 | 46.990 | 0.14 | 0.298 | 49.720 | 39.010 | |||
| SAP SE, Walldorf | 0 | 0 | 106.08 | 105.82 | 0.26 | 0.246 | 124.82 | 81.56 | |||
| DEUTSCHE POST STK N | 0 | 0 | 38.345 | 38.265 | 0.08 | 0.209 | 57.480 | 30.060 | |||
| Siemens Energy AG Namens-Aktien o.N | 0 | 0 | 16.185 | 16.165 | 0.02 | 0.124 | 24.500 | 10.345 | |||
| HANNOVER RUECKV STK N | 0 | 0 | 180.15 | 179.95 | 0.20 | 0.111 | 181.20 | 131.35 | |||
| BASF SE | 0 | 0 | 49.715 | 49.695 | 0.02 | 0.040 | 68.700 | 38.940 | |||
| Vonovia SE | 0 | 0 | 24.510 | 24.530 | -0.02 | -0.082 | 43.442 | 19.100 | |||
| BAYERISCHE MOTOREN WERKE AG | 0 | 0 | 83.83 | 83.90 | -0.07 | -0.083 | 99.74 | 68.82 | |||
| DEUTSCHE BOERSE STK N | 0 | 0 | 173.10 | 173.50 | -0.40 | -0.231 | 174.90 | 137.65 | |||
| BAYER AG | 0 | 0 | 55.43 | 55.57 | -0.14 | -0.252 | 67.46 | 44.42 | |||
| Mercedes-Benz Group AG | 0 | 0 | 62.22 | 62.47 | -0.25 | -0.400 | 76.12 | 50.88 | |||
| Airbus SE | 0 | 0 | 113.02 | 113.52 | -0.50 | -0.440 | 118.64 | 87.74 | |||
| Porsche Automobil Holding SE | 0 | 0 | 58.52 | 58.80 | -0.28 | -0.476 | 94.60 | 55.36 | |||
| VOLKSWAGEN Vorzüge | 0 | 0 | 136.62 | 137.28 | -0.66 | -0.481 | 194.12 | 120.20 | |||
| Linde PLC | 0 | 0 | 330.75 | 334.10 | -3.35 | -1.003 | 334.10 | 248.95 | |||
ALLIANZ SE |
0 | 0 | 204.00 | 206.20 | -2.20 | -1.067 | 231.90 | 159.64 | |||
| INFINEON TECHNOLOGIES AG | 0 | 0 | 31.575 | 31.940 | -0.37 | -1.143 | 42.790 | 21.345 | |||
| Covestro AG | 0 | 0 | 37.930 | 38.410 | -0.48 | -1.250 | 57.480 | 28.380 | |||
| Zalando SE | 0 | 0 | 29.370 | 30.290 | -0.92 | -3.037 | 81.400 | 19.405 | |||