| Market Closed - Xetra 01:50:00 29/07/26 am AEST | After hours 03:13:20 am | |||
| 18,352.55 PTS | +0.42% |
|
18,355.01 | +0.01% |
| 22/07 | Friedrich Vorwerk turns more optimistic, major shareholder MBB benefits | DP |
| 22/07 | Benefiting from grid expansion and the energy transition: Friedrich Vorwerk turns more upbeat | DP |
Quotes 5-day view: SDAX
Delayed Quote Xetra
| 22/07/2026 | 23/07/2026 | 24/07/2026 | 27/07/2026 | 29/07/2026 | |
|---|---|---|---|---|---|
| Last | 18,403.63 | 18,098.62 | 18,229.28 | 18,276.38 | 18,352.55 |
| Volume | 5,653,755 | 6,989,258 | 4,976,620 | 5,832,922 | 5,531,590 |
| Change | +0.23% | -1.66% | +0.72% | +0.26% | +0.42% |
| Opening | 18,318.46 | 18,385.45 | 18,072.44 | 18,315.38 | 18,276.35 |
| High | 18,455.68 | 18,385.45 | 18,247.94 | 18,429.95 | 18,356.29 |
| Low | 18,273.66 | 18,063.42 | 18,072.44 | 18,276.38 | 18,227.48 |
Performance
| 1 week | -0.05% | ||
| Current month | +1.70% | ||
| 1 month | +3.29% | ||
| 3 months | +4.33% | ||
| 6 months | +0.18% | ||
| Current year | +6.86% | ||
| 1 year | +2.94% | ||
| 3 years | +33.96% | ||
| 5 years | +11.62% | ||
| 10 years | +97.44% |
Indicators
Moving average 5 days
18,273.95
Moving average 20 days
18,221.72
Moving average 50 days
18,378.37
Moving average 100 days
17,905.63
Price spread / (MMA5)
-0.43%
Price spread / (MMA20)
-0.71%
Price spread / (MMA50)
+0.14%
Price spread / (MMA100)
-2.44%
RSI 9 days
49.31
RSI 14 days
49.43
Historical Quotes: SDAX
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d.YKXyVkxt67uno9LCYzQeAHmaczQUt3B9QiCKoB-b5C8.GpzGBhYsvN_d05SjMAB1Tz7dMGsngQMYCna86lDU0XlT_agBFiqZwe_UsQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:50:00 am | 18,352.55 | 1,956,513 | 5,531,590 |
| 01:30:00 am | 18,338.45 | 18,971 | 3,575,077 |
| 01:29:00 am | 18,336.78 | 10,452 | 3,556,106 |
| 01:28:00 am | 18,347.17 | 12,646 | 3,545,654 |
| 01:27:00 am | 18,350.18 | 16,180 | 3,533,008 |
| 01:26:00 am | 18,344.25 | 11,256 | 3,516,828 |
| 01:25:00 am | 18,347.23 | 13,131 | 3,505,572 |
| 01:24:00 am | 18,351.76 | 8,226 | 3,492,441 |
| 01:23:00 am | 18,347.39 | 8,718 | 3,484,215 |
| 01:22:00 am | 18,356.29 | 14,812 | 3,475,497 |
Headlines
Highest SDAX increases |
|
|---|---|
|
+9.28% |
|
|
+6.46% |
|
|
+5.84% |
|
|
+3.49% |
|
|
+4.00% |
The sharpest declines in SDAX. |
|
|---|---|
|
|
-5.60% |
|
|
-6.17% |
|
|
-7.80% |
|
|
-10.78% |
|
|
-8.94% |
Course Extremes
| 1 week | 18,063.42 |  | 18,455.68 |
| 1 month | 17,811.85 | | 18,626.9 |
| 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 | +6.86% | ||
| 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
