| Market Closed - Xetra 16:50:00 10/07/2026 BST | After hours 18:17:55 | |||
| 31,919.45 PTS | +0.26% |
|
32,010.70 | +0.29% |
| 04:48pm | Frankfurt Stocks Close: Dax ends a very weak week slightly lower | DP |
| 08:17am | Frankfurt Stocks at the Open: Dax Treads Water | DP |
Quotes 5-day view: MDAX
Delayed Quote Xetra
| 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | |
|---|---|---|---|---|---|
| Last | 33,291.24 | 32,627.04 | 31,516.35 | 31,837.35 | 31,919.45 |
| Volume | 20,079,161 | 23,822,916 | 29,530,881 | 18,796,090 | 19,931,930 |
| Change | +0.90% | -2.00% | -3.40% | +1.02% | +0.26% |
| Opening | 33,050.06 | 33,386.11 | 32,480.64 | 31,784.02 | 31,857.42 |
| High | 33,361.94 | 33,498.94 | 32,499.95 | 32,007.56 | 32,091.57 |
| Low | 33,047.72 | 32,627.04 | 31,514.18 | 31,589.65 | 31,700.96 |
Performance
| 1 week | -3.26% | ||
| Current month | +0.35% | ||
| 1 month | +2.00% | ||
| 3 months | +5.06% | ||
| 6 months | -0.77% | ||
| Current year | +4.25% | ||
| 1 year | +0.85% | ||
| 3 years | +18.06% | ||
| 5 years | -8.22% | ||
| 10 years | +61.86% |
Indicators
Moving average 5 days
32,453.27
Moving average 20 days
32,268.78
Moving average 50 days
32,035.23
Moving average 100 days
31,025.1
Price spread / (MMA5)
+1.67%
Price spread / (MMA20)
+1.09%
Price spread / (MMA50)
+0.36%
Price spread / (MMA100)
-2.80%
RSI 9 days
38.65
RSI 14 days
42.88
Historical Quotes: MDAX
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2e65ee192712b2e62bae37.1W2ysjbjj57ziT2vvdsC4J-2JxRq9EE_ZcM0jqwGM-U.ogP7-0eUvtODulDI-utjps3SUXottSZ4DvoD0cpyaoqsCoLRWbnf35uwcA
| Date | Price | Volume | Total |
|---|
Headlines
Highest MDAX increases |
|
|---|---|
|
+6.35% |
|
|
+5.41% |
|
|
+3.73% |
|
|
+3.48% |
|
|
+2.26% |
The sharpest declines in MDAX. |
|
|---|---|
|
|
-1.58% |
|
|
-2.80% |
|
|
-3.49% |
|
|
-3.62% |
|
|
-4.25% |
Course Extremes
| 1 week | 31,514.18 |  | 33,498.94 |
| 1 month | 31,162.4 | | 33,498.94 |
| 3 years | 23,135.2 | | 33,547.52 |
| 5 years | 21,456.66 | | 36,428.86 |
| 10 years | 17,714.91 | | 36,428.86 |
Monthly variations
Annual variations
| 2026 | +4.25% | ||
| 2025 | +19.65% | ||
| 2024 | -5.71% | ||
| 2023 | +8.04% | ||
| 2022 | -28.49% | ||
| 2021 | +14.05% | ||
| 2020 | +8.77% | ||
| 2019 | +31.15% | ||
| 2018 | -17.61% | ||
| 2017 | +18.08% | ||
| 2016 | +6.81% | ||
| 2015 | +22.67% | ||
| 2014 | +2.17% | ||
| 2013 | +39.11% | ||
| 2012 | +33.90% | ||
| 2011 | -12.15% | ||
| 2010 | +34.91% | ||
| 2009 | +34.01% | ||
| 2008 | -43.21% | ||
| 2007 | +4.89% | ||
| 2006 | +28.63% | ||
| 2005 | +36.01% | ||
| 2004 | +20.28% | ||
| 2003 | +47.75% | ||
| 2002 | -30.08% | ||
| 2001 | -7.47% | ||
| 2000 | +13.93% | ||
| 1999 | +5.08% | ||
| 1998 | +6.01% | ||
| 1997 | +24.27% | ||
| 1996 | +15.72% | ||
| 1995 | +2.95% | ||
| 1994 | +0.13% | ||
| 1993 | +45.13% | ||
| 1992 | -12.80% | ||
| 1991 | -6.69% | ||
| 1990 | -1.29% | ||
| 1989 | +56.51% | ||
| 1988 | +36.21% |
- Stock Market
- Indices
- MDAX
- Quotes MDAX
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
