Register to chat with like-minded investors on our interactive forums.
MDAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 26,743.87 | 34.97 | 0.13% | 26,709.25 | 26,892.81 | 26,709.25 | 0 |
| May 09 2024 | 26,708.90 | 13.57 | 0.05% | 26,692.61 | 26,753.90 | 26,614.36 | 0 |
| May 08 2024 | 26,695.33 | 133.86 | 0.50% | 26,560.44 | 26,823.95 | 26,514.98 | 0 |
| May 07 2024 | 26,561.47 | -5.97 | -0.02% | 26,567.28 | 26,661.39 | 26,466.55 | 0 |
| May 06 2024 | 26,567.44 | 266.62 | 1.01% | 26,307.29 | 26,637.31 | 26,307.29 | 0 |
| May 03 2024 | 26,300.82 | 48.41 | 0.18% | 26,259.33 | 26,613.08 | 26,259.33 | 0 |
| May 02 2024 | 26,252.41 | -11.98 | -0.05% | 26,266.25 | 26,425.73 | 26,172.82 | 0 |
| Apr 30 2024 | 26,264.39 | -80.11 | -0.30% | 26,343.69 | 26,440.08 | 26,253.60 | 0 |
| Apr 29 2024 | 26,344.50 | 169.02 | 0.65% | 26,179.30 | 26,356.97 | 26,179.30 | 0 |
| Apr 26 2024 | 26,175.48 | 132.30 | 0.51% | 26,075.71 | 26,325.25 | 26,071.92 | 0 |
| Apr 25 2024 | 26,043.18 | -302.89 | -1.15% | 26,348.62 | 26,368.06 | 25,979.08 | 0 |
| Apr 24 2024 | 26,346.07 | -278.95 | -1.05% | 26,631.65 | 26,748.95 | 26,318.95 | 0 |
| Apr 23 2024 | 26,625.02 | 335.29 | 1.28% | 26,292.31 | 26,685.13 | 26,292.31 | 0 |
| Apr 22 2024 | 26,289.73 | 299.87 | 1.15% | 25,990.93 | 26,389.86 | 25,990.55 | 0 |
| Apr 19 2024 | 25,989.86 | -199.58 | -0.76% | 26,184.18 | 26,184.18 | 25,825.30 | 0 |
| Apr 18 2024 | 26,189.44 | 262.70 | 1.01% | 25,927.79 | 26,264.72 | 25,927.79 | 0 |
| Apr 17 2024 | 25,926.74 | -47.11 | -0.18% | 25,973.84 | 26,106.02 | 25,855.31 | 0 |
| Apr 16 2024 | 25,973.85 | -473.29 | -1.79% | 26,441.89 | 26,441.89 | 25,937.28 | 0 |
| Apr 15 2024 | 26,447.14 | -129.69 | -0.49% | 26,573.90 | 26,831.75 | 26,410.89 | 0 |
| Apr 12 2024 | 26,576.83 | -126.35 | -0.47% | 26,719.41 | 27,083.28 | 26,537.16 | 0 |
| Apr 11 2024 | 26,703.18 | -236.78 | -0.88% | 26,937.03 | 26,937.03 | 26,597.00 | 0 |
| Apr 10 2024 | 26,939.96 | -52.51 | -0.19% | 26,996.93 | 27,246.01 | 26,719.66 | 0 |
| Apr 09 2024 | 26,992.47 | -144.21 | -0.53% | 27,131.44 | 27,217.99 | 26,983.79 | 0 |
| Apr 08 2024 | 27,136.68 | 221.55 | 0.82% | 26,910.78 | 27,160.93 | 26,910.78 | 0 |
| Apr 05 2024 | 26,915.13 | -352.58 | -1.29% | 27,257.77 | 27,257.77 | 26,850.72 | 0 |
| Apr 04 2024 | 27,267.71 | 210.23 | 0.78% | 27,054.47 | 27,286.23 | 26,993.48 | 0 |
| Apr 03 2024 | 27,057.48 | 281.07 | 1.05% | 26,772.98 | 27,066.35 | 26,626.33 | 0 |
| Apr 02 2024 | 26,776.41 | -266.63 | -0.99% | 27,043.86 | 27,255.98 | 26,761.79 | 0 |
| Mar 28 2024 | 27,043.04 | -48.91 | -0.18% | 27,092.12 | 27,156.64 | 26,928.53 | 0 |
| Mar 27 2024 | 27,091.95 | 220.53 | 0.82% | 26,869.68 | 27,096.81 | 26,813.33 | 0 |
| Mar 26 2024 | 26,871.42 | 204.46 | 0.77% | 26,665.27 | 26,875.92 | 26,640.65 | 0 |
| Mar 25 2024 | 26,666.96 | 44.13 | 0.17% | 26,621.60 | 26,685.32 | 26,470.72 | 0 |
| Mar 22 2024 | 26,622.83 | 149.78 | 0.57% | 26,471.61 | 26,687.52 | 26,376.73 | 0 |
| Mar 21 2024 | 26,473.05 | 208.75 | 0.79% | 26,274.15 | 26,647.66 | 26,274.15 | 0 |
| Mar 20 2024 | 26,264.30 | 18.41 | 0.07% | 26,243.83 | 26,311.90 | 26,062.92 | 0 |
| Mar 19 2024 | 26,245.89 | 109.54 | 0.42% | 26,137.63 | 26,264.24 | 26,020.76 | 0 |
| Mar 18 2024 | 26,136.35 | 72.21 | 0.28% | 26,080.37 | 26,296.23 | 26,076.27 | 0 |
| Mar 15 2024 | 26,064.14 | -197.46 | -0.75% | 26,253.04 | 26,315.44 | 26,055.71 | 0 |
| Mar 14 2024 | 26,261.60 | -90.87 | -0.34% | 26,353.00 | 26,505.09 | 26,193.82 | 0 |
| Mar 13 2024 | 26,352.47 | -55.82 | -0.21% | 26,480.89 | 26,504.81 | 26,278.72 | 0 |
| Mar 12 2024 | 26,408.29 | 371.95 | 1.43% | 26,112.11 | 26,416.84 | 26,105.27 | 0 |
| Mar 11 2024 | 26,036.34 | 52.66 | 0.20% | 25,836.47 | 26,043.09 | 25,794.05 | 0 |
| Mar 08 2024 | 25,983.68 | -183.93 | -0.70% | 26,162.31 | 26,207.00 | 25,900.53 | 0 |
| Mar 07 2024 | 26,167.61 | 7.70 | 0.03% | 26,081.32 | 26,299.86 | 25,939.53 | 0 |
| Mar 06 2024 | 26,159.91 | 164.44 | 0.63% | 25,974.04 | 26,163.97 | 25,955.97 | 0 |
| Mar 05 2024 | 25,995.47 | 8.10 | 0.03% | 25,889.32 | 26,086.86 | 25,847.06 | 0 |
| Mar 04 2024 | 25,987.37 | -133.27 | -0.51% | 26,149.57 | 26,209.34 | 25,932.86 | 0 |
| Mar 01 2024 | 26,120.64 | 295.99 | 1.15% | 25,934.79 | 26,123.79 | 25,872.71 | 0 |
| Feb 29 2024 | 25,824.65 | -61.10 | -0.24% | 25,899.70 | 25,972.78 | 25,774.32 | 0 |
| Feb 28 2024 | 25,885.75 | -79.07 | -0.30% | 25,979.75 | 25,979.75 | 25,718.57 | 0 |
| Feb 27 2024 | 25,964.82 | 179.03 | 0.69% | 25,763.64 | 25,980.19 | 25,739.52 | 0 |
| Feb 26 2024 | 25,785.79 | -213.69 | -0.82% | 25,950.32 | 25,971.29 | 25,784.53 | 0 |
| Feb 23 2024 | 25,999.48 | -100.28 | -0.38% | 26,121.65 | 26,154.81 | 25,879.83 | 0 |
| Feb 22 2024 | 26,099.76 | 385.56 | 1.50% | 25,873.83 | 26,219.87 | 25,832.64 | 0 |
| Feb 21 2024 | 25,714.20 | -44.11 | -0.17% | 25,742.04 | 25,853.09 | 25,629.85 | 0 |
| Feb 20 2024 | 25,758.31 | -255.86 | -0.98% | 25,924.09 | 26,033.77 | 25,678.04 | 0 |
| Feb 19 2024 | 26,014.17 | -133.91 | -0.51% | 26,069.69 | 26,069.69 | 25,897.44 | 0 |
| Feb 16 2024 | 26,148.08 | 90.89 | 0.35% | 26,178.93 | 26,303.11 | 26,051.77 | 0 |
| Feb 15 2024 | 26,057.19 | 7.12 | 0.03% | 26,161.61 | 26,341.40 | 26,018.50 | 0 |
| Feb 14 2024 | 26,050.07 | 325.56 | 1.27% | 25,738.41 | 26,116.72 | 25,723.42 | 0 |
| Feb 13 2024 | 25,724.51 | -370.83 | -1.42% | 26,038.14 | 26,053.36 | 25,562.91 | 0 |
| Feb 12 2024 | 26,095.34 | 366.50 | 1.42% | 25,797.93 | 26,106.38 | 25,797.93 | 0 |
