UK markets close in 3 hours 4 minutes

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
25,367.10-100.26 (-0.39%)
As of 02:11PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202425,474.6025,666.7925,364.4225,367.1025,367.10-
25 Jun 202425,704.0125,704.0125,356.8725,467.3625,467.3627,448,500
24 Jun 202425,298.6625,719.8125,281.2925,703.6425,703.6426,912,700
21 Jun 202425,710.2925,716.9325,248.5325,296.1825,296.1857,463,500
20 Jun 202425,472.2625,738.8525,441.5725,715.7625,715.7631,772,000
19 Jun 202425,581.6625,581.6625,445.8525,471.7525,471.7519,997,000
18 Jun 202425,486.6725,707.3025,486.6725,589.9325,589.9326,816,000
17 Jun 202425,718.5325,843.5425,349.5225,483.5125,483.5125,323,800
14 Jun 202426,080.1526,149.5025,583.7325,719.4325,719.43-
13 Jun 202426,774.6826,774.6826,075.1126,075.1126,075.1143,011,500
12 Jun 202426,461.7826,810.8526,378.5426,772.9226,772.9225,762,100
11 Jun 202426,743.4126,807.5426,436.3526,457.3326,457.3326,965,000
10 Jun 202426,861.4326,861.4326,581.5626,741.0726,741.0724,941,700
07 Jun 202427,028.2727,042.9326,690.2826,861.0726,861.0729,290,000
06 Jun 202426,966.5127,222.9226,952.6827,027.8027,027.80-
05 Jun 202426,784.5426,980.6226,780.0126,965.7226,965.7222,810,200
04 Jun 202426,963.4926,963.4926,617.9726,779.9926,779.9928,372,700
03 Jun 202426,729.2026,994.2726,729.2026,963.4926,963.4928,453,200
31 May 202426,803.5926,803.5926,580.0626,716.8026,716.80-
30 May 202426,586.0026,829.5426,475.0226,805.4326,805.4321,623,100
29 May 202427,134.6627,141.3026,575.8526,589.1526,589.1536,210,800
28 May 202427,299.0927,476.1927,103.0727,134.6627,134.6624,585,900
27 May 202427,123.3027,295.8327,118.6327,281.4827,281.4813,536,900
24 May 202427,162.6227,186.8426,958.1327,124.2427,124.24-
23 May 202427,146.8827,356.5027,133.6727,193.8527,193.8523,867,000
22 May 202427,174.1227,186.0127,007.2627,146.1027,146.1023,859,800
21 May 202427,472.1027,472.1027,088.0527,172.3627,172.3628,053,100
20 May 202427,446.7827,587.1927,419.3927,482.0527,482.0517,911,100
17 May 202427,507.1427,507.1427,339.0427,441.2327,441.2324,207,400
16 May 202427,451.6527,641.5627,449.5527,508.4727,508.4731,537,000
15 May 202427,222.6827,556.7127,170.0227,451.3827,451.3838,362,900
14 May 202426,827.9727,270.1226,825.8927,219.1527,219.15-
13 May 202426,742.8126,856.4726,697.6426,823.9426,823.9424,122,000
10 May 202426,709.2526,892.8126,709.2526,743.8726,743.8727,569,700
09 May 202426,692.6126,753.9026,614.3626,708.9026,708.9018,985,700
08 May 202426,560.4426,823.9526,514.9826,695.3326,695.3333,981,000
07 May 202426,567.2826,661.3926,466.5526,561.4726,561.4736,653,600
06 May 202426,307.2926,637.3126,307.2926,567.4426,567.4420,818,900
03 May 202426,259.3326,613.0826,259.3326,300.8226,300.8231,400,100
02 May 202426,266.2526,425.7326,172.8226,252.4126,252.4111,873,000
30 Apr 202426,343.6926,440.0826,253.6026,264.3926,264.3933,672,100
29 Apr 202426,179.3026,356.9726,179.3026,344.5026,344.5033,392,900
26 Apr 202426,075.7126,325.2526,071.9226,175.4826,175.48-
25 Apr 202426,348.6226,368.0625,979.0826,043.1826,043.1832,394,600
24 Apr 202426,631.6526,748.9526,318.9526,346.0726,346.07-
23 Apr 202426,292.3126,685.1326,292.3126,625.0226,625.0225,972,500
22 Apr 202425,990.9326,389.8625,990.5526,289.7326,289.7322,187,300
19 Apr 202426,184.1826,184.1825,825.3025,989.8625,989.8626,934,900
18 Apr 202425,927.7926,264.7225,927.7926,189.4426,189.4430,729,600
17 Apr 202425,973.8426,106.0225,855.3125,926.7425,926.7427,655,100
16 Apr 202426,441.8926,441.8925,937.2825,973.8525,973.85-
15 Apr 202426,573.9026,831.7526,410.8926,447.1426,447.1441,506,200
12 Apr 202426,719.4127,083.2826,537.1626,576.8326,576.8336,723,600
11 Apr 202426,937.0326,937.0326,597.0026,703.1826,703.18-
10 Apr 202426,996.9327,246.0126,719.6626,939.9626,939.96-
09 Apr 202427,131.4427,217.9926,983.7926,992.4726,992.4728,455,500
08 Apr 202426,910.7827,160.9326,910.7827,136.6827,136.6824,129,400
05 Apr 202427,257.7727,257.7726,850.7226,915.1326,915.1332,115,500
04 Apr 202427,054.4727,286.2326,993.4827,267.7127,267.7126,095,300
03 Apr 202426,772.9827,066.3526,626.3327,057.4827,057.4826,075,700
02 Apr 202427,043.8627,255.9826,761.7926,776.4126,776.4133,953,900
28 Mar 202427,092.1227,156.6426,928.5327,043.0427,043.0432,507,500
27 Mar 202426,869.6827,096.8126,813.3327,091.9527,091.9546,876,500
26 Mar 202426,665.2726,875.9226,640.6526,871.4226,871.4228,560,900
25 Mar 202426,621.6026,685.3226,470.7226,666.9626,666.9625,396,800
22 Mar 202426,471.6126,687.5226,376.7326,622.8326,622.8334,303,200
21 Mar 202426,274.1526,647.6626,274.1526,473.0526,473.0529,929,600
20 Mar 202426,243.8326,311.9026,062.9226,264.3026,264.3023,960,300
19 Mar 202426,137.6326,264.2426,020.7626,245.8926,245.8925,802,500
18 Mar 202426,080.3726,296.2326,076.2726,136.3526,136.3531,178,100
15 Mar 202426,253.0426,315.4426,055.7126,064.1426,064.1497,841,500
14 Mar 202426,353.0026,505.0926,193.8226,261.6026,261.6041,261,900
13 Mar 202426,480.8926,504.8126,278.7226,352.4726,352.4728,788,600
12 Mar 202426,112.1126,416.8426,105.2726,408.2926,408.2933,608,200
11 Mar 202425,836.4726,043.0925,794.0526,036.3426,036.3438,141,200
08 Mar 202426,162.3126,207.0025,900.5325,983.6825,983.68-
07 Mar 202426,081.3226,299.8625,939.5326,167.6126,167.6138,764,600
06 Mar 202425,974.0426,163.9725,955.9726,159.9126,159.9130,123,700
05 Mar 202425,889.3226,086.8625,847.0625,995.4725,995.4726,548,500
04 Mar 202426,149.5726,209.3425,932.8625,987.3725,987.3724,304,000
01 Mar 202425,934.7926,123.7925,872.7126,120.6426,120.64-
29 Feb 202425,899.7025,972.7825,774.3225,824.6525,824.65-
28 Feb 202425,979.7525,979.7525,718.5725,885.7525,885.75-
27 Feb 202425,763.6425,980.1925,739.5225,964.8225,964.82-
26 Feb 202425,950.3225,971.2925,784.5325,785.7925,785.79-
23 Feb 202426,121.6526,154.8125,879.8325,999.4825,999.48-
22 Feb 202425,873.8326,219.8725,832.6426,099.7626,099.76-
21 Feb 202425,742.0425,853.0925,629.8525,714.2025,714.20-
20 Feb 202425,924.0926,033.7725,678.0425,758.3125,758.31-
19 Feb 202426,069.6926,069.6925,897.4426,014.1726,014.17-
16 Feb 202426,178.9326,303.1126,051.7726,148.0826,148.08-
15 Feb 202426,161.6126,341.4026,018.5026,057.1926,057.19-
14 Feb 202425,738.4126,116.7225,723.4226,050.0726,050.07-
13 Feb 202426,038.1426,053.3625,562.9125,724.5125,724.51-
12 Feb 202425,797.9326,106.3825,797.9326,095.3426,095.3420,136,000
09 Feb 202425,782.6825,874.9525,707.4425,728.8425,728.84-
08 Feb 202425,725.2225,881.7125,714.9625,785.9825,785.98-
07 Feb 202425,823.3625,932.7025,708.3825,711.3925,711.39-
06 Feb 202425,637.1125,837.8925,494.4425,820.6425,820.64-
05 Feb 202425,670.8325,808.7925,539.7425,588.3025,588.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...