| Market Closed - Xetra 01:50:00 22/08/26 am AEST | Pre-market 04:52:03 pm | |||
| 26,136.56 PTS | +0.59% |
|
26,078.77 | -0.22% |
| 22/08 | Frankfurt Stocks Close: Dax ends losing streak, back above 26,000 points | DP |
| 22/08 | DAX Index Recovers; Germany Sees Slowdown in Private Sector Growth | MT |
Quotes 5-day view: DAX
Delayed Quote Xetra
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | 26,338.61 | 26,128.36 | 26,091.33 | 25,983.04 | 26,136.56 |
| Volume | 36,779,370 | 45,833,356 | 44,258,507 | 35,800,409 | 41,464,237 |
| Change | -0.38% | -0.80% | -0.14% | -0.42% | +0.59% |
| Opening | 26,490.30 | 26,280.86 | 26,146.12 | 26,050.95 | 25,998.95 |
| High | 26,493.50 | 26,292.95 | 26,187.82 | 26,062.15 | 26,166.25 |
| Low | 26,338.61 | 26,119.54 | 26,063.37 | 25,914.11 | 25,969.52 |
Performance
| 1 week | -1.15% | ||
| Current month | +1.98% | ||
| 1 month | +4.50% | ||
| 3 months | +6.22% | ||
| 6 months | +3.47% | ||
| Current year | +6.72% | ||
| 1 year | +7.59% | ||
| 3 years | +67.51% | ||
| 5 years | +65.34% | ||
| 10 years | +147.87% |
Indicators
Moving average 5 days
26,135.58
Moving average 20 days
25,987.15
Moving average 50 days
25,414.86
Moving average 100 days
24,903.2
Price spread / (MMA5)
-0.00%
Price spread / (MMA20)
-0.57%
Price spread / (MMA50)
-2.76%
Price spread / (MMA100)
-4.72%
RSI 9 days
47.62
RSI 14 days
54.25
Historical Quotes: DAX
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7da43fa4a6cae2f8a2aa168aa53960.vVGwY-5JSuDQWJqpKQQem495c_ksiJFOhyC6B8ghv40.2BaHNocwMIufaP2ZejYn78k4IKMc-6I0tmrOTqQX6M_tNvs6jDE5s7Uwqg
| Date | Price | Volume | Total |
|---|
Headlines
Highest DAX increases |
|
|---|---|
|
+1.31% |
|
|
+1.71% |
|
|
+0.33% |
|
|
+1.01% |
|
|
+0.78% |
|
|
+0.51% |
The sharpest declines in DAX. |
|
|---|---|
|
|
-0.59% |
|
|
-0.31% |
|
|
-1.17% |
|
|
-1.85% |
Course Extremes
| 1 week | 25,914.11 |  | 26,493.5 |
| 1 month | 24,696.59 | | 26,573.5 |
| 3 years | 14,630.21 | | 26,573.5 |
| 5 years | 11,862.84 | | 26,573.5 |
| 10 years | 8,255.65 | | 26,573.5 |
Monthly variations
Annual variations
| 2026 | +6.72% | ||
| 2025 | +23.01% | ||
| 2024 | +18.85% | ||
| 2023 | +20.31% | ||
| 2022 | -12.35% | ||
| 2021 | +15.79% | ||
| 2020 | +3.55% | ||
| 2019 | +25.48% | ||
| 2018 | -18.26% | ||
| 2017 | +12.51% | ||
| 2016 | +6.87% | ||
| 2015 | +9.56% | ||
| 2014 | +2.65% | ||
| 2013 | +25.48% | ||
| 2012 | +29.06% | ||
| 2011 | -14.69% | ||
| 2010 | +16.06% | ||
| 2009 | +23.85% | ||
| 2008 | -40.37% | ||
| 2007 | +22.29% | ||
| 2006 | +21.98% | ||
| 2005 | +27.07% | ||
| 2004 | +7.34% | ||
| 2003 | +37.08% | ||
| 2002 | -43.94% | ||
| 2001 | -19.79% | ||
| 2000 | -7.54% | ||
| 1999 | +38.98% | ||
| 1998 | +18.52% | ||
| 1997 | +46.67% | ||
| 1996 | +27.78% | ||
| 1995 | +6.99% | ||
| 1994 | -7.06% | ||
| 1993 | +46.71% | ||
| 1992 | -2.09% | ||
| 1991 | +12.86% | ||
| 1990 | -21.90% | ||
| 1989 | +34.83% | ||
| 1988 | +32.79% |
- Stock Market
- Indices
- DAX
- Quotes DAX
Select your edition
All financial news and data tailored to specific country editions
