| Market Closed - Xetra 11:50:00 2026-07-31 EDT | 5-day change | 1st Jan Change | ||
| 18,302.79 PTS | -0.86% |
|
+0.40% | +6.57% |
| 07-29 | Frankfurt Stocks Close: Mixed, Strong Quarterly Results vs. Geopolitics | DP |
| 07-29 | Online pharmacy Redcare grows more strongly than expected, guidance confirmed | DP |
Quotes 5-day view: SDAX
Delayed Quote Xetra
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | 18,276.38 | 18,352.55 | 18,564.98 | 18,462.31 | 18,302.79 |
| Volume | 5,832,922 | 5,531,590 | 8,014,941 | 5,888,842 | 5,823,759 |
| Change | +0.26% | +0.42% | +1.16% | -0.55% | -0.86% |
| Opening | 18,315.38 | 18,276.35 | 18,390.70 | 18,503.94 | 18,555.52 |
| High | 18,429.95 | 18,356.29 | 18,649.41 | 18,594.27 | 18,624.39 |
| Low | 18,276.38 | 18,227.48 | 18,390.70 | 18,462.31 | 18,302.40 |
Performance
| 1 week | +0.40% | ||
| 1 month | +1.43% | ||
| 3 months | +2.19% | ||
| 6 months | +1.45% | ||
| Current year | +6.57% | ||
| 1 year | +4.34% | ||
| 3 years | +33.16% | ||
| 5 years | +10.72% | ||
| 10 years | +95.51% |
Indicators
Moving average 5 days
18,391.8
Moving average 20 days
18,284.66
Moving average 50 days
18,377.4
Moving average 100 days
17,955.22
Price spread / (MMA5)
+0.49%
Price spread / (MMA20)
-0.10%
Price spread / (MMA50)
+0.41%
Price spread / (MMA100)
-1.90%
RSI 9 days
57.66
RSI 14 days
55.05
Historical Quotes: SDAX
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
78c2f39110ae07d4959c83fff35a.G-AShwfqEo_kbaX-IZqwxT_o2KlDcBMPSEtxlADabyg.boFExkvbZdiXKsmLcd7ls0-YjpEnAkREIz00ommbPmNNqifwSaElt9wowg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:50:00 | 18,302.79 | 2,227,175 | 5,823,759 |
| 11:30:00 | 18,330.06 | 18,694 | 3,596,584 |
| 11:29:00 | 18,336.22 | 13,418 | 3,577,890 |
| 11:28:00 | 18,343.09 | 24,443 | 3,564,472 |
| 11:27:00 | 18,341.43 | 22,211 | 3,540,029 |
| 11:26:00 | 18,347.21 | 12,319 | 3,517,818 |
| 11:25:00 | 18,351.86 | 11,721 | 3,505,499 |
| 11:24:00 | 18,352.77 | 3,602 | 3,493,778 |
| 11:23:00 | 18,353.81 | 5,446 | 3,490,176 |
Headlines
Course Extremes
| 1 week | 18,227.48 |  | 18,649.41 |
| 1 month | 17,811.85 | | 18,649.41 |
| 3 years | 11,973.73 | | 19,325.96 |
| 5 years | 10,102.75 | | 19,325.96 |
| 10 years | 7,841.39 | | 19,325.96 |
Monthly variations
Annual variations
| 2026 | +6.57% | ||
| 2025 | +25.26% | ||
| 2024 | -1.78% | ||
| 2023 | +17.06% | ||
| 2022 | -27.35% | ||
| 2021 | +11.17% | ||
| 2020 | +18.01% | ||
| 2019 | +31.58% | ||
| 2018 | -20.00% | ||
| 2017 | +24.87% | ||
| 2016 | +4.63% | ||
| 2015 | +26.61% | ||
| 2014 | +5.85% | ||
| 2013 | +29.33% | ||
| 2012 | +18.72% | ||
| 2011 | -14.54% | ||
| 2010 | +45.78% | ||
| 2009 | +26.72% | ||
| 2008 | -46.05% | ||
| 2007 | -6.75% | ||
| 2006 | +31.03% | ||
| 2005 | +35.16% | ||
| 2004 | +21.56% | ||
| 2003 | +51.30% | ||
| 2002 | -27.73% | ||
| 2001 | -23.04% | ||
| 2000 | +6.36% | ||
| 1999 | +7.40% | ||
| 1998 | -1.83% | ||
| 1997 | +20.03% | ||
| 1996 | +7.47% | ||
| 1995 | -10.18% | ||
| 1994 | -5.00% | ||
| 1993 | +40.69% | ||
| 1992 | -11.68% | ||
| 1991 | -9.62% | ||
| 1990 | +2.84% | ||
| 1989 | +47.94% | ||
| 1988 | +45.73% |
- Stock Market
- Indices
- SDAX
- Quotes SDAX
Select your edition
All financial news and data tailored to specific country editions
