UK markets closed

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
25,989.86-199.58 (-0.76%)
At close: 06:12PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202426,184.1826,184.1825,825.3025,989.8625,989.86-
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-
02 Feb 202426,053.7326,196.2025,651.3025,651.3025,651.30-
01 Feb 202425,878.1826,109.4325,772.3225,902.9025,902.90-
31 Jan 202425,958.1026,022.9625,876.4425,959.0025,959.00-
30 Jan 202426,207.5726,255.3825,953.6926,012.3326,012.3317,911,000
29 Jan 202426,090.4326,146.2225,874.4926,101.7826,101.7818,337,000
26 Jan 202426,089.4626,244.6325,878.2226,174.5726,174.5718,236,000
25 Jan 202426,087.7326,134.6425,873.9026,075.5826,075.5822,623,000
24 Jan 202426,055.8326,213.0526,038.7726,141.2926,141.2948,689,000
23 Jan 202425,814.6625,971.0025,700.2225,839.0525,839.0532,358,000
22 Jan 202425,545.8625,811.8425,545.8625,748.1625,748.1625,522,000
19 Jan 202425,641.4025,755.3225,384.4925,432.0525,432.0524,514,000
18 Jan 202425,334.5625,584.4025,234.1825,552.8825,552.8827,761,000
17 Jan 202425,477.0525,482.2425,075.7925,250.0625,250.0631,703,000
16 Jan 202425,841.9425,841.9425,493.2125,698.0225,698.0237,461,000
15 Jan 202426,279.9526,298.8625,965.3225,987.6925,987.6931,571,000
12 Jan 202426,131.9926,504.4526,131.9926,296.9126,296.9132,966,000
11 Jan 202426,310.7726,492.4226,069.9526,069.9526,069.9529,156,000
10 Jan 202426,288.6726,333.4126,169.9426,247.6926,247.6925,075,000
09 Jan 202426,421.7226,454.9826,211.5526,323.9026,323.9023,507,000
08 Jan 202426,046.8626,342.9225,712.9526,316.3526,316.3525,841,000
05 Jan 202426,001.2526,123.5325,701.5826,057.6826,057.6834,352,000
04 Jan 202426,214.5826,282.8625,853.3826,109.3626,109.3633,215,000
03 Jan 202426,747.8026,822.8126,157.6926,252.1326,252.1331,282,000
02 Jan 202427,190.5927,272.3926,813.0026,838.3426,838.3427,956,000
29 Dec 202327,084.1027,142.3927,061.5127,137.3027,137.3012,816,000
28 Dec 202327,192.8127,231.0726,991.1827,064.9127,064.9117,851,000
27 Dec 202327,015.3427,201.7327,015.3427,157.6327,157.6324,604,000
22 Dec 202327,128.4327,128.6426,865.6926,943.6026,943.6019,795,000
21 Dec 202327,169.0027,317.0227,059.7627,219.7127,219.7122,454,000
20 Dec 202327,196.2927,363.9027,023.6127,353.0227,353.0230,951,000
19 Dec 202326,925.7327,159.2226,925.7327,156.9527,156.9525,300,000
18 Dec 202326,983.1527,077.4826,833.9226,904.3026,904.3026,156,000
15 Dec 202327,274.4027,371.2227,075.3227,133.8027,133.8060,115,000
14 Dec 202326,774.6827,313.7526,774.6827,198.2427,198.2444,609,000
13 Dec 202326,532.2026,695.4026,380.6526,427.6526,427.6530,058,000
12 Dec 202326,655.9426,844.2826,493.1326,582.8026,582.8030,560,000
11 Dec 202326,641.8626,656.5826,532.3326,622.2526,622.2525,280,000
08 Dec 202326,545.4126,758.6426,504.4326,691.2926,691.2926,262,000
07 Dec 202326,653.7226,653.7226,275.9426,534.9426,534.9438,630,000
06 Dec 202326,538.9626,803.6826,492.1926,737.5826,737.5828,831,000
05 Dec 202326,338.3726,522.1626,295.1026,491.4526,491.4524,063,000
04 Dec 202326,492.6226,745.1526,326.6026,370.2526,370.2527,813,000
01 Dec 202326,254.7626,494.0826,197.3026,492.4926,492.4930,076,000
30 Nov 202326,345.9126,368.3126,141.9926,183.4226,183.42178,605,000
29 Nov 202326,002.7926,352.1226,002.7926,313.9826,313.9829,684,000
28 Nov 202326,051.2126,051.4025,888.9226,007.2226,007.2225,731,000
27 Nov 202326,187.5726,337.5326,098.7926,114.0226,114.0223,097,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...