| Real-time Estimate TTMZero 13:17:19 27/07/2026 +03 | 5-day change | 1st Jan Change | ||
| 32,314.06 PTS | +1.09% |
|
+1.96% | +5.50% |
| 10:23am | Frankfurt Stocks at the Open: US Pause in Iran War Lifts Markets | DP |
| 07-24 | Frankfurt Stocks Close: Falling Oil Prices and SAP Gains Provide a Lift | DP |
Quotes 5-day view: MDAX
Delayed Quote Xetra
| 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | 27/07/2026 | |
|---|---|---|---|---|---|
| Last | 31,812.87 | 31,982.03 | 31,673.72 | 31,965.53 | 32,298.73 |
| Volume | 20,396,700 | 18,180,432 | 22,799,064 | 17,615,411 | 4,966,129 |
| Change | +0.42% | +0.53% | -0.96% | +0.92% | +1.09% |
| Opening | 31,719.68 | 31,699.90 | 31,893.92 | 31,592.87 | 32,232.02 |
| High | 31,818.26 | 32,111.17 | 31,968.34 | 31,966.48 | 32,480.61 |
| Low | 31,556.46 | 31,621.49 | 31,575.35 | 31,583.41 | 32,227.68 |
Performance
| 1 week | +0.32% | ||
| Current month | +0.49% | ||
| 1 month | +0.14% | ||
| 3 months | +5.67% | ||
| 6 months | +0.69% | ||
| Current year | +4.40% | ||
| 1 year | +1.05% | ||
| 3 years | +13.36% | ||
| 5 years | -9.09% | ||
| 10 years | +53.61% |
Indicators
Moving average 5 days
31,822.97
Moving average 20 days
32,045.3
Moving average 50 days
32,206.02
Moving average 100 days
31,092.46
Price spread / (MMA5)
-1.52%
Price spread / (MMA20)
-0.83%
Price spread / (MMA50)
-0.33%
Price spread / (MMA100)
-3.78%
RSI 9 days
41.39
RSI 14 days
44.51
Historical Quotes: MDAX
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b8862f6b575be.bErI6nwpZq5VhxrarYOnZZiLu_TyMNkT3YdeccVqftM.GRD5jEpTNNsw6C-d5cnfHcv-3qu_Zu58k9YRB7QEBOYrO4K6KUco5x7SIg
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:02:23 | 32,298.73 | 102 | 4,966,129 |
| 13:02:21 | 32,299.52 | 136 | 4,966,027 |
| 13:02:18 | 32,299.52 | 154 | 4,965,891 |
Headlines
Highest MDAX increases |
|
|---|---|
|
+4.37% |
|
|
+3.91% |
|
|
+3.83% |
|
|
+3.47% |
|
|
+3.06% |
The sharpest declines in MDAX. |
|
|---|---|
|
|
-0.68% |
|
|
-0.73% |
|
|
-1.33% |
|
|
-2.26% |
|
|
-2.39% |
Course Extremes
| 1 week | 31,556.46 |  | 32,480.61 |
| 1 month | 31,313.22 | | 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 | +5.54% | ||
| 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
