MDAX (MDAX)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -774.05 | -2.92322682246 | 26479.3 | 26503.14 | 25102.26 | 0 | 0 | IX |
| 4 | -598.45 | -2.2751552063 | 26303.7 | 27406.09 | 25102.26 | 0 | 0 | IX |
| 12 | -1429.5 | -5.26815246133 | 27134.75 | 27474.57 | 25102.26 | 0 | 0 | IX |
| 26 | 406.59 | 1.60716022113 | 25298.66 | 27474.57 | 23476.1 | 0 | 0 | IX |
| 52 | -1310.09 | -4.84942999052 | 27015.34 | 27641.56 | 23476.1 | 0 | 0 | IX |
| 156 | -8975.34 | -25.8800095385 | 34680.59 | 35710.74 | 21456.66 | 0 | 0 | IX |
| 260 | -2738.21 | -9.62685271061 | 28443.46 | 36428.86 | 17714.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 25705.25 | 155.48 | 0.61 | 25528.23 | 25705.25 | 25429.43 | 0 |
| 1734715800 | 25549.77 | 121.41 | 0.48 | 25279.95 | 25575.66 | 25102.26 | 0 |
| 1734629400 | 25428.36 | -419.15 | -1.62 | 25579.5 | 25649.95 | 25392.3 | 0 |
| 1734543000 | 25847.51 | -92.38 | -0.36 | 25968.75 | 25982.94 | 25847.51 | 0 |
| 1734456600 | 25939.89 | -246.21 | -0.94 | 26101.04 | 26145.1 | 25937.78 | 0 |
| 1734370200 | 26186.1 | -341.59 | -1.29 | 26479.3 | 26503.14 | 26105.83 | 0 |
| 1734111000 | 26527.69 | -285.3 | -1.06 | 26793.82 | 26862.7 | 26526.33 | 0 |
| 1734024600 | 26812.99 | -116.06 | -0.43 | 26970.56 | 27039.36 | 26781.88 | 0 |
| 1733938200 | 26929.05 | 73.68 | 0.27 | 26835.88 | 26989.04 | 26707.58 | 0 |
| 1733851800 | 26855.37 | -244.23 | -0.90 | 26982.45 | 26997.39 | 26823.77 | 0 |
| 1733765400 | 27099.6 | -211.26 | -0.77 | 27379.26 | 27406.09 | 27056.42 | 0 |
| 1733506200 | 27310.86 | 178.06 | 0.66 | 27142.77 | 27317.68 | 27134.49 | 0 |
| 1733419800 | 27132.8 | 311.26 | 1.16 | 26824.26 | 27159.59 | 26817.85 | 0 |
| 1733333400 | 26821.54 | 370.99 | 1.40 | 26515.29 | 26824.06 | 26515.29 | 0 |
| 1733247000 | 26450.55 | 147.61 | 0.56 | 26320.61 | 26479.44 | 26314.6 | 0 |
| 1733160600 | 26302.94 | -17.53 | -0.07 | 26315.15 | 26328.22 | 26114.92 | 0 |
| 1732901400 | 26320.47 | 94.65 | 0.36 | 26219.97 | 26320.47 | 26146.21 | 0 |
| 1732815000 | 26225.82 | 38.91 | 0.15 | 26241.26 | 26380.92 | 26224.7 | 0 |
| 1732728600 | 26186.91 | -23.85 | -0.09 | 26196.21 | 26308.55 | 26104.18 | 0 |
| 1732642200 | 26210.76 | -258.71 | -0.98 | 26351.45 | 26404.2 | 26181.04 | 0 |
| 1732555800 | 26469.47 | 289.27 | 1.10 | 26303.7 | 26501.55 | 26232.51 | 0 |
| 1732296600 | 26180.2 | 311.93 | 1.21 | 25951.54 | 26220.51 | 25843.14 | 0 |
| 1732210200 | 25868.27 | -134.3 | -0.52 | 26002.66 | 26038.71 | 25720.25 | 0 |
| 1732123800 | 26002.57 | -96.22 | -0.37 | 26230.91 | 26310.09 | 25997.89 | 0 |
| 1732037400 | 26098.79 | -96.39 | -0.37 | 26219.23 | 26356.93 | 25837.06 | 0 |
| 1731951000 | 26195.18 | -215.89 | -0.82 | 26432.06 | 26529.25 | 26126.25 | 0 |
| 1731691800 | 26411.07 | -63.34 | -0.24 | 26374.33 | 26598 | 26316.2 | 0 |
| 1731605400 | 26474.41 | 234.74 | 0.89 | 26248.53 | 26475.42 | 26152.82 | 0 |
| 1731519000 | 26239.67 | -210.95 | -0.80 | 26412.45 | 26497.92 | 26135.07 | 0 |
| 1731432600 | 26450.62 | -546.58 | -2.02 | 26847.33 | 26847.33 | 26427.18 | 0 |
| 1731346200 | 26997.2 | 406.35 | 1.53 | 26742.19 | 27163.23 | 26742.19 | 0 |
| 1731087000 | 26590.85 | 61.45 | 0.23 | 26588 | 26674.63 | 26445.88 | 0 |
| 1731000600 | 26529.4 | 191.39 | 0.73 | 26379.06 | 26718.88 | 26364.74 | 0 |
| 1730914200 | 26338.01 | -228.71 | -0.86 | 26614.03 | 26912.63 | 26299.86 | 0 |
| 1730827800 | 26566.72 | 148.73 | 0.56 | 26406.36 | 26608.72 | 26396.57 | 0 |
| 1730741400 | 26417.99 | -96.03 | -0.36 | 26488.04 | 26661.58 | 26410.19 | 0 |
| 1730482200 | 26514.02 | 187.18 | 0.71 | 26356.02 | 26592.15 | 26336.11 | 0 |
| 1730395800 | 26326.84 | -304.02 | -1.14 | 26492.6 | 26544.88 | 26237.05 | 0 |
| 1730309400 | 26630.86 | -430.06 | -1.59 | 26981.5 | 27052.79 | 26630.86 | 0 |
| 1730223000 | 27060.92 | -276.05 | -1.01 | 27323.84 | 27371.35 | 26999.51 | 0 |
| 1730136600 | 27336.97 | 77.41 | 0.28 | 27361.99 | 27455.7 | 27248.53 | 0 |
| 1729873800 | 27259.56 | 117.39 | 0.43 | 27130.02 | 27298.58 | 27097.95 | 0 |
| 1729787400 | 27142.17 | 120.11 | 0.44 | 27037.21 | 27311.19 | 27031.65 | 0 |
| 1729701000 | 27022.06 | -65.04 | -0.24 | 27075.77 | 27244.02 | 27020.34 | 0 |
| 1729614600 | 27087.1 | -65.67 | -0.24 | 27138.08 | 27167.47 | 26926.6 | 0 |
| 1729528200 | 27152.77 | -183.57 | -0.67 | 27324.48 | 27474.57 | 27126.16 | 0 |
| 1729269000 | 27336.34 | 183.41 | 0.68 | 27169.42 | 27359.34 | 27162.18 | 0 |
| 1729182600 | 27152.93 | 97.16 | 0.36 | 27107.27 | 27215.57 | 27032.83 | 0 |
| 1729096200 | 27055.77 | 120.77 | 0.45 | 26860.69 | 27069.06 | 26808.04 | 0 |
| 1729009800 | 26935 | 40.65 | 0.15 | 26951.62 | 27013.36 | 26832.29 | 0 |
| 1728923400 | 26894.35 | 55.85 | 0.21 | 26828.76 | 26909.17 | 26776.03 | 0 |
| 1728664200 | 26838.5 | 92.71 | 0.35 | 26749.97 | 26897.46 | 26714.98 | 0 |
| 1728577800 | 26745.79 | -192.47 | -0.71 | 26918.75 | 26955.34 | 26659.16 | 0 |
| 1728491400 | 26938.26 | 313.74 | 1.18 | 26670.38 | 26951.3 | 26670.38 | 0 |
| 1728405000 | 26624.52 | -115.66 | -0.43 | 26612.33 | 26673.79 | 26488.48 | 0 |
| 1728318600 | 26740.18 | -109.83 | -0.41 | 26948.2 | 26976.03 | 26616.24 | 0 |
| 1728059400 | 26850.01 | 273.98 | 1.03 | 26555.61 | 26915.6 | 26522.96 | 0 |
| 1727973000 | 26576.03 | -197.01 | -0.74 | 26700.55 | 26770.55 | 26511.51 | 0 |
| 1727886600 | 26773.04 | -64.21 | -0.24 | 26773.08 | 26877.13 | 26636.43 | 0 |
| 1727800200 | 26837.25 | -16.49 | -0.06 | 26969.11 | 27220.74 | 26739.76 | 0 |
| 1727713800 | 26853.74 | -356.4 | -1.31 | 27134.75 | 27236.17 | 26849 | 0 |
| 1727454600 | 27210.14 | 413.11 | 1.54 | 26801.15 | 27222.35 | 26801.15 | 0 |
| 1727368200 | 26797.03 | 479.73 | 1.82 | 26532.49 | 26947.13 | 26532.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
