| Market Closed - Xetra 16:50:00 03/07/2026 BST | 5-day change | 1st Jan Change | ||
| 18,539.82 PTS | +1.70% |
|
+4.35% | +7.95% |
| 07-02 | Frankfurt Stocks Close: Dax breaks six-month drought with record high | DP |
| 06-29 | Frankfurt stocks close: Dax slips slightly, Nagarro sparks a rally | DP |
Quotes 5-day view: SDAX
Delayed Quote Xetra
| 29/06/2026 | 30/06/2026 | 01/07/2026 | 02/07/2026 | 03/07/2026 | |
|---|---|---|---|---|---|
| Last | 17,927.03 | 18,045.58 | 18,195.59 | 18,229.17 | 18,539.82 |
| Volume | 7,483,724 | 5,661,539 | 5,924,438 | 6,325,563 | 5,143,014 |
| Change | +0.90% | +0.66% | +0.83% | +0.18% | +1.70% |
| Opening | 17,862.42 | 18,017.69 | 18,091.69 | 18,175.71 | 18,301.72 |
| High | 18,093.48 | 18,162.60 | 18,234.52 | 18,318.41 | 18,585.73 |
| Low | 17,818.65 | 17,951.00 | 18,051.94 | 18,057.44 | 18,297.19 |
Performance
| 1 week | +4.35% | ||
| Current month | +2.74% | ||
| 1 month | -1.23% | ||
| 3 months | +10.86% | ||
| 6 months | +6.82% | ||
| Current year | +7.95% | ||
| 1 year | +5.34% | ||
| 3 years | +38.25% | ||
| 5 years | +13.96% | ||
| 10 years | +108.76% |
Indicators
Moving average 5 days
18,187.44
Moving average 20 days
18,198.95
Moving average 50 days
18,338.12
Moving average 100 days
17,846.37
Price spread / (MMA5)
-1.90%
Price spread / (MMA20)
-1.84%
Price spread / (MMA50)
-1.09%
Price spread / (MMA100)
-3.74%
RSI 9 days
51.49
RSI 14 days
49.61
Historical Quotes: SDAX
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
42d29.ZB95xgKbgH6OGlzZVkkJNOgJbXxEyM7tZlqfOnouPag.CkkAok_cxk3mLm2oGWRcRKQ6CRQsuoa4CQPVdRd-Spsmdk2INuPFGvZMGQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:50:00 | 18,539.82 | 1,497,309 | 5,143,014 |
| 16:30:00 | 18,558.81 | 32,949 | 3,645,705 |
| 16:29:00 | 18,552.10 | 8,149 | 3,612,756 |
| 16:28:00 | 18,555.87 | 16,460 | 3,604,607 |
| 16:27:00 | 18,558.52 | 22,817 | 3,588,147 |
| 16:26:00 | 18,561.53 | 18,719 | 3,565,330 |
| 16:25:00 | 18,563.27 | 65,516 | 3,546,611 |
| 16:24:00 | 18,565.80 | 10,506 | 3,481,095 |
| 16:23:00 | 18,570.06 | 3,479 | 3,470,589 |
Headlines
Highest SDAX increases |
|
|---|---|
|
+7.84% |
|
|
+5.94% |
|
|
+5.45% |
|
|
+5.43% |
|
|
+4.96% |
The sharpest declines in SDAX. |
|
|---|---|
|
|
-1.18% |
|
|
-1.22% |
|
|
-1.23% |
|
|
-1.23% |
|
|
-2.57% |
Course Extremes
| 1 week | 17,818.65 |  | 18,585.73 |
| 1 month | 17,555.57 | | 18,800.76 |
| 3 years | 11,973.73 | | 19,325.96 |
| 5 years | 10,102.75 | | 19,325.96 |
| 10 years | 7,841.39 | | 19,325.96 |
Monthly variations
Annual variations
| 2026 | +7.95% | ||
| 2025 | +25.26% | ||
| 2024 | -1.78% | ||
| 2023 | +17.06% | ||
| 2022 | -27.35% | ||
| 2021 | +11.17% | ||
| 2020 | +18.01% | ||
| 2019 | +31.58% | ||
| 2018 | -20.00% | ||
| 2017 | +24.87% | ||
| 2016 | +4.63% | ||
| 2015 | +26.61% | ||
| 2014 | +5.85% | ||
| 2013 | +29.33% | ||
| 2012 | +18.72% | ||
| 2011 | -14.54% | ||
| 2010 | +45.78% | ||
| 2009 | +26.72% | ||
| 2008 | -46.05% | ||
| 2007 | -6.75% | ||
| 2006 | +31.03% | ||
| 2005 | +35.16% | ||
| 2004 | +21.56% | ||
| 2003 | +51.30% | ||
| 2002 | -27.73% | ||
| 2001 | -23.04% | ||
| 2000 | +6.36% | ||
| 1999 | +7.40% | ||
| 1998 | -1.83% | ||
| 1997 | +20.03% | ||
| 1996 | +7.47% | ||
| 1995 | -10.18% | ||
| 1994 | -5.00% | ||
| 1993 | +40.69% | ||
| 1992 | -11.68% | ||
| 1991 | -9.62% | ||
| 1990 | +2.84% | ||
| 1989 | +47.94% | ||
| 1988 | +45.73% |
- Stock Market
- Indices
- SDAX
- Quotes SDAX
Select your edition
All financial news and data tailored to specific country editions
