Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MDAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18 2024 | 26,195.18 | -215.89 | -0.82% | 26,432.06 | 26,529.25 | 26,126.25 | 0 |
| Nov 15 2024 | 26,411.07 | -63.34 | -0.24% | 26,374.33 | 26,598.00 | 26,316.20 | 0 |
| Nov 14 2024 | 26,474.41 | 234.74 | 0.89% | 26,248.53 | 26,475.42 | 26,152.82 | 0 |
| Nov 13 2024 | 26,239.67 | -210.95 | -0.80% | 26,412.45 | 26,497.92 | 26,135.07 | 0 |
| Nov 12 2024 | 26,450.62 | -546.58 | -2.02% | 26,847.33 | 26,847.33 | 26,427.18 | 0 |
| Nov 11 2024 | 26,997.20 | 406.35 | 1.53% | 26,742.19 | 27,163.23 | 26,742.19 | 0 |
| Nov 08 2024 | 26,590.85 | 61.45 | 0.23% | 26,588.00 | 26,674.63 | 26,445.88 | 0 |
| Nov 07 2024 | 26,529.40 | 191.39 | 0.73% | 26,379.06 | 26,718.88 | 26,364.74 | 0 |
| Nov 06 2024 | 26,338.01 | -228.71 | -0.86% | 26,614.03 | 26,912.63 | 26,299.86 | 0 |
| Nov 05 2024 | 26,566.72 | 148.73 | 0.56% | 26,406.36 | 26,608.72 | 26,396.57 | 0 |
| Nov 04 2024 | 26,417.99 | -96.03 | -0.36% | 26,488.04 | 26,661.58 | 26,410.19 | 0 |
| Nov 01 2024 | 26,514.02 | 187.18 | 0.71% | 26,356.02 | 26,592.15 | 26,336.11 | 0 |
| Oct 31 2024 | 26,326.84 | -304.02 | -1.14% | 26,492.60 | 26,544.88 | 26,237.05 | 0 |
| Oct 30 2024 | 26,630.86 | -430.06 | -1.59% | 26,981.50 | 27,052.79 | 26,630.86 | 0 |
| Oct 29 2024 | 27,060.92 | -276.05 | -1.01% | 27,323.84 | 27,371.35 | 26,999.51 | 0 |
| Oct 28 2024 | 27,336.97 | 77.41 | 0.28% | 27,361.99 | 27,455.70 | 27,248.53 | 0 |
| Oct 25 2024 | 27,259.56 | 117.39 | 0.43% | 27,130.02 | 27,298.58 | 27,097.95 | 0 |
| Oct 24 2024 | 27,142.17 | 120.11 | 0.44% | 27,037.21 | 27,311.19 | 27,031.65 | 0 |
| Oct 23 2024 | 27,022.06 | -65.04 | -0.24% | 27,075.77 | 27,244.02 | 27,020.34 | 0 |
| Oct 22 2024 | 27,087.10 | -65.67 | -0.24% | 27,138.08 | 27,167.47 | 26,926.60 | 0 |
| Oct 21 2024 | 27,152.77 | -183.57 | -0.67% | 27,324.48 | 27,474.57 | 27,126.16 | 0 |
| Oct 18 2024 | 27,336.34 | 183.41 | 0.68% | 27,169.42 | 27,359.34 | 27,162.18 | 0 |
| Oct 17 2024 | 27,152.93 | 97.16 | 0.36% | 27,107.27 | 27,215.57 | 27,032.83 | 0 |
| Oct 16 2024 | 27,055.77 | 120.77 | 0.45% | 26,860.69 | 27,069.06 | 26,808.04 | 0 |
| Oct 15 2024 | 26,935.00 | 40.65 | 0.15% | 26,951.62 | 27,013.36 | 26,832.29 | 0 |
| Oct 14 2024 | 26,894.35 | 55.85 | 0.21% | 26,828.76 | 26,909.17 | 26,776.03 | 0 |
| Oct 11 2024 | 26,838.50 | 92.71 | 0.35% | 26,749.97 | 26,897.46 | 26,714.98 | 0 |
| Oct 10 2024 | 26,745.79 | -192.47 | -0.71% | 26,918.75 | 26,955.34 | 26,659.16 | 0 |
| Oct 09 2024 | 26,938.26 | 313.74 | 1.18% | 26,670.38 | 26,951.30 | 26,670.38 | 0 |
| Oct 08 2024 | 26,624.52 | -115.66 | -0.43% | 26,612.33 | 26,673.79 | 26,488.48 | 0 |
| Oct 07 2024 | 26,740.18 | -109.83 | -0.41% | 26,948.20 | 26,976.03 | 26,616.24 | 0 |
| Oct 04 2024 | 26,850.01 | 273.98 | 1.03% | 26,555.61 | 26,915.60 | 26,522.96 | 0 |
| Oct 03 2024 | 26,576.03 | -197.01 | -0.74% | 26,700.55 | 26,770.55 | 26,511.51 | 0 |
| Oct 02 2024 | 26,773.04 | -64.21 | -0.24% | 26,773.08 | 26,877.13 | 26,636.43 | 0 |
| Oct 01 2024 | 26,837.25 | -16.49 | -0.06% | 26,969.11 | 27,220.74 | 26,739.76 | 0 |
| Sep 30 2024 | 26,853.74 | -356.40 | -1.31% | 27,134.75 | 27,236.17 | 26,849.00 | 0 |
| Sep 27 2024 | 27,210.14 | 413.11 | 1.54% | 26,801.15 | 27,222.35 | 26,801.15 | 0 |
| Sep 26 2024 | 26,797.03 | 479.73 | 1.82% | 26,532.49 | 26,947.13 | 26,532.49 | 0 |
| Sep 25 2024 | 26,317.30 | 233.55 | 0.90% | 26,038.30 | 26,342.19 | 26,027.66 | 0 |
| Sep 24 2024 | 26,083.75 | 87.69 | 0.34% | 26,112.84 | 26,269.05 | 26,024.09 | 0 |
| Sep 23 2024 | 25,996.06 | 152.79 | 0.59% | 25,879.72 | 26,110.61 | 25,744.28 | 0 |
| Sep 20 2024 | 25,843.27 | -422.67 | -1.61% | 26,177.66 | 26,180.35 | 25,830.64 | 0 |
| Sep 19 2024 | 26,265.94 | 475.81 | 1.84% | 25,996.52 | 26,368.43 | 25,994.58 | 0 |
| Sep 18 2024 | 25,790.13 | 8.94 | 0.03% | 25,786.09 | 25,886.25 | 25,702.22 | 0 |
| Sep 17 2024 | 25,781.19 | 369.04 | 1.45% | 25,482.04 | 25,899.66 | 25,477.55 | 0 |
| Sep 16 2024 | 25,412.15 | -138.51 | -0.54% | 25,527.97 | 25,527.97 | 25,360.39 | 0 |
| Sep 13 2024 | 25,550.66 | 317.45 | 1.26% | 25,240.90 | 25,660.20 | 25,238.88 | 0 |
| Sep 12 2024 | 25,233.21 | 127.48 | 0.51% | 25,301.86 | 25,498.19 | 25,113.07 | 0 |
| Sep 11 2024 | 25,105.73 | -93.27 | -0.37% | 25,239.99 | 25,427.43 | 25,044.83 | 0 |
| Sep 10 2024 | 25,199.00 | -2.26 | -0.01% | 25,207.37 | 25,344.60 | 25,050.15 | 0 |
| Sep 09 2024 | 25,201.26 | 154.74 | 0.62% | 25,100.43 | 25,282.43 | 25,100.43 | 0 |
| Sep 06 2024 | 25,046.52 | -311.45 | -1.23% | 25,323.71 | 25,394.56 | 25,018.34 | 0 |
| Sep 05 2024 | 25,357.97 | 61.14 | 0.24% | 25,193.38 | 25,498.93 | 25,169.71 | 0 |
| Sep 04 2024 | 25,296.83 | -108.63 | -0.43% | 25,148.32 | 25,320.04 | 25,033.83 | 0 |
| Sep 03 2024 | 25,405.46 | -236.83 | -0.92% | 25,627.07 | 25,744.35 | 25,284.09 | 0 |
| Sep 02 2024 | 25,642.29 | -61.15 | -0.24% | 25,698.82 | 25,711.78 | 25,414.34 | 0 |
| Aug 30 2024 | 25,703.44 | 194.70 | 0.76% | 25,502.46 | 25,743.77 | 25,500.43 | 0 |
| Aug 29 2024 | 25,508.74 | 294.94 | 1.17% | 25,215.28 | 25,529.41 | 25,212.85 | 0 |
| Aug 28 2024 | 25,213.80 | -67.42 | -0.27% | 25,307.66 | 25,361.40 | 25,202.04 | 0 |
| Aug 27 2024 | 25,281.22 | 107.08 | 0.43% | 25,189.00 | 25,327.88 | 25,178.62 | 0 |
| Aug 26 2024 | 25,174.14 | -22.44 | -0.09% | 25,168.31 | 25,215.57 | 25,096.01 | 0 |
| Aug 23 2024 | 25,196.58 | 229.57 | 0.92% | 24,988.98 | 25,216.14 | 24,975.96 | 0 |
| Aug 22 2024 | 24,967.01 | 51.19 | 0.21% | 24,878.16 | 25,112.64 | 24,868.41 | 0 |
| Aug 21 2024 | 24,915.82 | 146.61 | 0.59% | 24,741.74 | 24,974.85 | 24,739.09 | 0 |
