| Market Closed - Xetra 09:20:00 31/07/2026 pm IST | After hours 12:23:15 am | |||
| 31,980.52 PTS | -0.73% |
|
32,137.42 | +0.49% |
| 09:17pm | Frankfurt stocks close: Dax slightly higher, strong weekly gain | DP |
| 12:48pm | Frankfurt Stocks at the Open: Dax rises toward record high | DP |
Quotes 5-day view: MDAX
Delayed Quote Xetra
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | 32,106.50 | 32,395.32 | 32,243.82 | 32,216.66 | 31,980.52 |
| Volume | 2,09,26,429 | 2,58,46,869 | 2,61,58,346 | 2,47,15,594 | 2,63,37,957 |
| Change | +0.44% | +0.90% | -0.47% | -0.08% | -0.73% |
| Opening | 32,232.02 | 32,179.49 | 32,459.68 | 32,168.62 | 32,259.28 |
| High | 32,480.61 | 32,466.67 | 32,552.02 | 32,389.87 | 32,540.45 |
| Low | 32,096.34 | 32,171.86 | 32,148.75 | 31,972.42 | 31,926.85 |
Performance
| 1 week | +0.05% | ||
| Current month | +0.54% | ||
| 1 month | +0.54% | ||
| 3 months | +4.55% | ||
| 6 months | +2.62% | ||
| Current year | +4.45% | ||
| 1 year | +3.15% | ||
| 3 years | +10.90% | ||
| 5 years | -9.01% | ||
| 10 years | +51.10% |
Indicators
Moving average 5 days
32,076.98
Moving average 20 days
32,124.6
Moving average 50 days
32,252.63
Moving average 100 days
31,164.63
Price spread / (MMA5)
+0.30%
Price spread / (MMA20)
+0.45%
Price spread / (MMA50)
+0.85%
Price spread / (MMA100)
-2.55%
RSI 9 days
59.38
RSI 14 days
55.21
Historical Quotes: MDAX
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
81c5f54e4caedf289.MMVhP1kKJYB5oA-6ZgKzzorv7VRa47c2nJOmSMrg2FY.ZaBTSBMya_o742fgKF3yvd23pAQ51M1a977DJaPSrhB4phBVO2Ji0gnaeA
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:20:00 pm | 31,980.52 | 1,26,90,200 | 2,63,37,957 |
Headlines
Highest MDAX increases |
|
|---|---|
|
+5.28% |
|
|
+2.91% |
|
|
+2.78% |
|
|
+2.97% |
|
|
+2.31% |
The sharpest declines in MDAX. |
|
|---|---|
|
|
-3.23% |
|
|
-3.55% |
|
|
-4.57% |
|
|
-5.03% |
|
|
-12.36% |
Course Extremes
| 1 week | 31,926.85 |  | 32,552.02 |
| 1 month | 31,514.18 | | 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 | +4.45% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
