Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MDAX PERFORMANCE-INDEX (^MDAXI)

XETRA - XETRA Delayed Price. Currency in EUR
28,849.88+36.63 (+0.13%)
At close: 05:55PM CET
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202328,894.4028,975.7928,757.8128,849.8828,849.88-
Jan 31, 202328,776.6628,826.3528,615.0828,813.2528,813.2537,586,000
Jan 30, 202328,994.2228,994.2228,603.2428,869.1428,869.1432,740,000
Jan 27, 202328,849.4629,117.2628,785.9129,075.8629,075.8628,428,000
Jan 26, 202328,570.2628,902.7828,570.2628,790.4028,790.4038,327,000
Jan 25, 202328,535.1628,608.2228,344.1628,429.4528,429.4531,455,000
Jan 24, 202328,783.5228,867.2228,448.1228,567.0028,567.0034,103,000
Jan 23, 202328,659.3328,858.9528,609.5628,692.6928,692.6927,208,000
Jan 20, 202328,204.0228,502.2428,155.6028,476.5628,476.5630,458,000
Jan 19, 202328,631.2528,662.3928,099.4528,100.0728,100.0742,551,000
Jan 18, 202328,716.6628,996.6928,666.1228,819.2928,819.2942,349,000
Jan 17, 202328,441.5128,745.5228,432.8428,635.9428,635.9434,108,000
Jan 16, 202328,365.3328,483.8528,226.1828,456.6428,456.6424,760,700
Jan 13, 202328,140.8628,460.5828,123.2528,254.0528,254.0536,167,000
Jan 12, 202327,768.9528,170.9827,655.5028,076.3528,076.3545,350,000
Jan 11, 202327,488.6727,919.1727,487.2827,777.5427,777.5438,436,000
Jan 10, 202327,414.5827,449.4527,225.0127,383.6727,383.6733,474,000
Jan 09, 202327,063.0327,595.0927,048.5327,560.8927,560.8937,985,000
Jan 06, 202326,727.4226,993.0226,489.4626,970.1026,970.1026,711,000
Jan 05, 202326,394.9826,719.5726,394.1826,672.1426,672.1441,808,000
Jan 04, 202326,020.4126,485.1726,020.4126,447.8526,447.8540,188,000
Jan 03, 202325,425.4026,075.8225,423.8625,917.5725,917.5734,355,000
Jan 02, 202325,253.7725,521.2825,253.7725,475.5325,475.5323,277,000
Dec 30, 202225,365.2025,365.2025,115.9025,117.5725,117.5712,064,000
Dec 29, 202225,155.6525,437.3225,010.3625,437.3225,437.3225,919,000
Dec 28, 202225,299.4025,385.8825,167.9125,200.8625,200.8619,347,000
Dec 27, 202225,406.3425,489.3025,208.4925,285.5525,285.5515,627,000
Dec 23, 202225,120.8325,380.1225,060.6625,248.1125,248.1123,483,000
Dec 22, 202225,513.5425,599.2125,053.5925,105.4525,105.4524,031,000
Dec 21, 202225,080.7725,516.3325,074.2625,486.6525,486.6537,309,000
Dec 20, 202224,832.3925,049.2524,657.9624,962.5024,962.5047,115,000
Dec 19, 202224,959.1125,230.4724,907.5425,023.9925,023.9932,575,000
Dec 16, 202225,238.3025,303.9824,856.7224,963.0024,963.00214,625,000
Dec 15, 202225,702.1825,738.9425,285.8925,288.2725,288.2747,051,000
Dec 14, 202225,932.8525,959.3125,687.3825,874.8425,874.8451,027,000
Dec 13, 202225,553.9626,383.1625,386.8226,018.2926,018.2954,405,000
Dec 12, 202225,465.5225,544.1625,332.4625,487.0525,487.0532,711,000
Dec 09, 202225,545.7225,707.6425,361.4925,604.1825,604.1833,924,000
Dec 08, 202225,296.2325,549.5725,230.2925,464.6525,464.6545,656,000
Dec 07, 202225,505.3725,563.2925,241.7425,263.0825,263.0832,212,000
Dec 06, 202225,794.8225,866.1225,502.9525,627.9925,627.9926,766,000
Dec 05, 202226,157.7226,212.4825,879.7425,903.4525,903.4528,998,000
Dec 02, 202225,952.8426,327.3925,810.6526,183.8526,183.8538,658,000
Dec 01, 202225,780.6726,162.3825,780.6725,954.7125,954.7141,742,000
Nov 30, 202225,443.0825,626.7225,418.9825,593.2325,593.2362,448,000
Nov 29, 202225,625.9125,667.1425,325.1225,356.5625,356.5638,006,000
Nov 28, 202225,858.8725,935.6325,551.4025,600.9725,600.9727,102,000
Nov 25, 202226,043.8726,045.7125,873.7525,971.4525,971.4526,221,000
Nov 24, 202225,654.6526,096.4125,654.6526,054.9326,054.9362,423,300
Nov 23, 202225,670.6225,705.2825,445.8125,635.9125,635.9133,688,000
Nov 22, 202225,527.0125,680.3325,329.2725,619.3625,619.3639,538,000
Nov 21, 202225,674.4625,689.7325,459.8725,547.4525,547.4533,669,000
Nov 18, 202225,577.2125,790.4625,379.0225,746.0225,746.0232,949,000
Nov 17, 202225,672.2025,831.0325,264.7525,509.5625,509.5636,262,000
Nov 16, 202226,152.2226,205.6825,537.9725,610.9325,610.9337,099,000
Nov 15, 202226,375.9426,417.3325,994.1426,181.1626,181.1644,106,000
Nov 14, 202226,000.1126,413.6425,872.4126,304.8326,304.8346,478,000
Nov 11, 202225,411.6826,081.1625,411.6825,975.0025,975.0067,134,000
Nov 10, 202224,200.3625,270.8123,959.8825,270.8125,270.8162,361,000
Nov 09, 202224,388.8224,443.5324,136.4124,279.4924,279.4949,242,000
Nov 08, 202224,059.4524,499.6223,960.4724,479.6024,479.6032,060,000
Nov 07, 202223,732.1324,180.4523,705.5524,084.2624,084.2637,422,000
Nov 04, 202223,409.6123,984.8523,409.6123,811.5723,811.5738,622,000
Nov 03, 202223,554.1423,554.1423,005.4423,247.6523,247.6534,929,000
Nov 02, 202224,067.7924,090.5523,720.1623,751.1223,751.1227,958,000
Nov 01, 202223,866.1524,372.4023,866.1524,019.0524,019.0525,627,000
Oct 31, 202223,728.2523,831.0623,625.7623,678.0523,678.0522,539,000
Oct 28, 202223,728.0323,847.7123,550.9623,651.1723,651.1735,316,000
Oct 27, 202224,190.7324,216.9223,591.7623,940.8623,940.8639,709,000
Oct 26, 202223,806.0924,214.4523,756.7524,211.7824,211.7830,428,000
Oct 25, 202223,347.1223,807.1723,180.3623,807.1723,807.1732,989,000
Oct 24, 202223,072.4023,343.5422,893.6723,241.8323,241.8331,914,000
Oct 21, 202223,092.4023,102.8222,638.5822,918.0122,918.0131,242,000
Oct 20, 202222,900.8623,387.8822,837.3823,273.0323,273.0335,496,000
Oct 19, 202223,343.6923,372.7222,931.1822,984.7722,984.7731,948,000
Oct 18, 202223,206.3723,553.2723,164.8823,248.9023,248.9038,360,000
Oct 17, 202222,351.5523,027.4522,258.6522,983.0322,983.0342,180,000
Oct 14, 202222,554.9022,779.0522,318.1422,332.6322,332.6344,588,000
Oct 13, 202221,796.2122,268.2221,456.6622,225.9122,225.9155,230,000
Oct 12, 202222,191.3622,202.6321,886.8721,894.4021,894.4040,743,000
Oct 11, 202222,329.7022,400.4721,928.9522,192.3022,192.3039,313,000
Oct 10, 202222,378.9022,961.6322,259.6422,476.2622,476.2634,809,000
Oct 07, 202222,913.0423,051.7222,450.0622,530.9622,530.9624,550,000
Oct 06, 202223,133.8223,344.5122,962.6423,020.7423,020.7429,357,000
Oct 05, 202223,401.4623,512.5922,847.0522,982.7022,982.7030,948,000
Oct 04, 202222,889.3523,499.9522,889.3523,498.8023,498.8039,676,000
Oct 03, 202222,189.9622,682.9621,953.5722,670.6422,670.6436,616,000
Sep 30, 202221,910.3022,434.3221,891.9022,370.0222,370.0242,343,000
Sep 29, 202222,244.7822,244.7821,612.9321,791.0321,791.0347,427,000
Sep 28, 202222,152.6622,339.7921,615.4022,326.5822,326.5859,617,000
Sep 27, 202222,639.1222,824.6122,342.2422,342.6022,342.6041,411,000
Sep 26, 202222,377.6722,789.0622,359.5322,450.3722,450.3734,961,000
Sep 23, 202223,286.1623,286.1622,395.1422,541.5822,541.5847,782,000
Sep 22, 202223,530.8223,752.9323,264.7223,267.3123,267.3137,106,000
Sep 21, 202223,571.3823,960.6823,536.2123,908.0023,908.0033,491,000
Sep 20, 202224,073.9624,181.2623,649.2323,759.5123,759.5145,796,000
Sep 19, 202223,877.2524,065.2823,725.0923,970.3323,970.3325,926,000
Sep 16, 202224,205.8524,207.2723,807.0823,944.0123,944.01119,855,000
Sep 15, 202224,838.7824,910.7724,434.9324,455.0924,455.0943,324,000
Sep 14, 202225,190.2825,305.2224,678.1824,798.2024,798.2060,327,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement