| Market Closed - Xetra 09:20:00 24/07/2026 pm IST | 5-day change | 1st Jan Change | ||
| 18,229.28 PTS | +0.72% |
|
-0.12% | +6.14% |
| 22/07 | Friedrich Vorwerk turns more optimistic, major shareholder MBB benefits | DP |
| 22/07 | Benefiting from grid expansion and the energy transition: Friedrich Vorwerk turns more upbeat | DP |
Quotes 5-day view: SDAX
Delayed Quote Xetra
| 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | |
|---|---|---|---|---|---|
| Last | 18,283.65 | 18,361.84 | 18,403.63 | 18,098.62 | 18,229.28 |
| Volume | 45,90,788 | 46,73,504 | 56,53,755 | 69,89,258 | 49,76,620 |
| Change | +0.18% | +0.43% | +0.23% | -1.66% | +0.72% |
| Opening | 18,221.82 | 18,309.84 | 18,318.46 | 18,385.45 | 18,072.44 |
| High | 18,465.45 | 18,382.15 | 18,455.68 | 18,385.45 | 18,247.94 |
| Low | 18,199.75 | 18,186.04 | 18,273.66 | 18,063.42 | 18,072.44 |
Performance
| 1 week | -0.12% | ||
| Current month | +1.02% | ||
| 1 month | +1.48% | ||
| 3 months | +2.83% | ||
| 6 months | -0.40% | ||
| Current year | +6.14% | ||
| 1 year | +1.85% | ||
| 3 years | +33.10% | ||
| 5 years | +11.49% | ||
| 10 years | +100.41% |
Indicators
Moving average 5 days
18,275.4
Moving average 20 days
18,198.64
Moving average 50 days
18,381.1
Moving average 100 days
17,898.43
Price spread / (MMA5)
+0.25%
Price spread / (MMA20)
-0.17%
Price spread / (MMA50)
+0.83%
Price spread / (MMA100)
-1.81%
RSI 9 days
42.86
RSI 14 days
45.66
Historical Quotes: SDAX
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c72332b9528452691c81d74053478.3PFJlwP2NCYkSXiDLK3CDYruCohwphvsD3q-ERDY2hU.rMgIo2TPXXlNLjfcevquZ8--Zf4F6lqINi_6JnqAnXi2pCLzdbBWVhEeFw
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:20:00 pm | 18,229.28 | 18,92,095 | 49,76,620 |
| 09:00:00 pm | 18,229.35 | 19,319 | 30,84,525 |
| 08:59:00 pm | 18,229.52 | 13,662 | 30,65,206 |
| 08:58:00 pm | 18,224.94 | 9,198 | 30,51,544 |
| 08:57:00 pm | 18,219.86 | 8,815 | 30,42,346 |
| 08:56:00 pm | 18,225.82 | 14,519 | 30,33,531 |
| 08:55:00 pm | 18,225.99 | 10,090 | 30,19,012 |
| 08:54:00 pm | 18,225.87 | 10,183 | 30,08,922 |
| 08:53:00 pm | 18,224.73 | 7,533 | 29,98,739 |
Headlines
Highest SDAX increases |
|
|---|---|
|
+9.81% |
|
|
+4.33% |
|
|
+3.73% |
|
|
+3.46% |
|
|
+3.12% |
The sharpest declines in SDAX. |
|
|---|---|
|
|
-1.41% |
|
|
-1.81% |
|
|
-1.82% |
|
|
-2.24% |
|
|
-4.55% |
Course Extremes
| 1 week | 18,063.42 |  | 18,465.45 |
| 1 month | 17,555.57 | | 18,626.9 |
| 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 | +6.14% | ||
| 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
