Midcap

MDAXI
🏛️ germany →
30,170.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25,365.20 25,365.20 25,115.90 25,117.57 12.1M
2022-12-29 25,155.65 25,437.32 25,010.36 25,437.32 25.9M
2022-12-28 25,299.40 25,385.88 25,167.91 25,200.86 19.3M
2022-12-27 25,406.34 25,489.30 25,208.49 25,285.55 15.6M
2022-12-23 25,120.83 25,380.12 25,060.66 25,248.11 23.5M
2022-12-22 25,513.54 25,599.21 25,053.59 25,105.45 24.0M
2022-12-21 25,080.77 25,516.33 25,074.26 25,486.65 37.3M
2022-12-20 24,832.39 25,049.25 24,657.96 24,962.50 47.1M
2022-12-19 24,959.11 25,230.47 24,907.54 25,023.99 32.6M
2022-12-16 25,238.30 25,303.98 24,856.72 24,963.00 214.6M
2022-12-15 25,702.18 25,738.94 25,285.89 25,288.27 47.1M
2022-12-14 25,932.85 25,959.31 25,687.38 25,874.84 51.0M
2022-12-13 25,553.96 26,383.16 25,386.82 26,018.29 54.4M
2022-12-12 25,465.52 25,544.16 25,332.46 25,487.05 32.7M
2022-12-09 25,545.72 25,707.64 25,361.49 25,604.18 33.9M
2022-12-08 25,296.23 25,549.57 25,230.29 25,464.65 45.7M
2022-12-07 25,505.37 25,563.29 25,241.74 25,263.08 32.2M
2022-12-06 25,794.82 25,866.12 25,502.95 25,627.99 26.8M
2022-12-05 26,157.72 26,212.48 25,879.74 25,903.45 29.0M
2022-12-02 25,952.84 26,327.39 25,810.65 26,183.85 38.7M
2022-12-01 25,780.67 26,162.38 25,780.67 25,954.71 41.7M
2022-11-30 25,443.08 25,626.72 25,418.98 25,593.23 62.4M
2022-11-29 25,625.91 25,667.14 25,325.12 25,356.56 38.0M
2022-11-28 25,858.87 25,935.63 25,551.40 25,600.97 27.1M
2022-11-25 26,043.87 26,045.71 25,873.75 25,971.45 26.2M
2022-11-24 25,654.65 26,096.41 25,654.65 26,054.93 62.4M
2022-11-23 25,670.62 25,705.28 25,445.81 25,635.91 33.7M
2022-11-22 25,527.01 25,680.33 25,329.27 25,619.36 39.5M
2022-11-21 25,674.46 25,683.49 25,459.87 25,547.45 33.7M
2022-11-18 25,577.21 25,790.46 25,379.02 25,746.02 32.9M
2022-11-17 25,672.20 25,831.03 25,264.75 25,509.56 36.3M
2022-11-16 26,152.22 26,205.68 25,537.97 25,610.93 37.1M
2022-11-15 26,375.94 26,417.33 25,994.14 26,181.16 44.1M
2022-11-14 26,000.11 26,413.64 25,872.41 26,304.83 46.5M
2022-11-11 25,411.68 26,081.16 25,411.68 25,975.00 67.1M
2022-11-10 24,200.36 25,270.81 23,959.88 25,270.81 62.4M
2022-11-09 24,388.82 24,443.53 24,136.41 24,279.49 49.2M
2022-11-08 24,059.45 24,499.62 23,960.47 24,479.60 32.1M
2022-11-07 23,732.13 24,180.45 23,705.55 24,084.26 37.4M
2022-11-04 23,409.61 23,984.85 23,409.61 23,811.57 51.7M
2022-11-03 23,554.14 23,554.14 23,005.44 23,247.65 47.0M
2022-11-02 24,067.79 24,090.55 23,720.16 23,751.12 41.7M
2022-11-01 23,866.15 24,372.40 23,866.15 24,019.05 35.6M
2022-10-31 23,728.25 23,831.06 23,625.76 23,678.05 37.1M
2022-10-28 23,728.03 23,847.71 23,550.96 23,651.17 35.3M
2022-10-27 24,190.73 24,216.92 23,591.76 23,940.86 39.7M
2022-10-26 23,806.09 24,214.45 23,756.75 24,211.78 30.4M
2022-10-25 23,347.12 23,807.17 23,180.36 23,807.17 33.0M
2022-10-24 23,072.40 23,343.54 22,893.67 23,241.83 31.9M
2022-10-21 23,092.40 23,102.82 22,638.58 22,918.01 31.2M
2022-10-20 22,900.86 23,387.88 22,837.38 23,273.03 35.5M
2022-10-19 23,343.69 23,372.72 22,931.18 22,984.77 31.9M
2022-10-18 23,206.37 23,553.27 23,164.88 23,248.90 38.4M
2022-10-17 22,351.55 23,027.45 22,258.65 22,983.03 42.2M
2022-10-14 22,554.90 22,779.05 22,318.14 22,332.63 44.6M
2022-10-13 21,796.21 22,268.22 21,456.66 22,225.91 55.2M
2022-10-12 22,191.36 22,202.63 21,886.87 21,894.40 40.7M
2022-10-11 22,329.70 22,400.47 21,928.95 22,192.30 39.3M
2022-10-10 22,378.90 22,961.63 22,259.64 22,476.26 34.8M
2022-10-07 22,913.04 23,051.72 22,450.06 22,530.96 24.6M
2022-10-06 23,133.82 23,344.51 22,962.64 23,020.74 29.4M
2022-10-05 23,401.46 23,512.59 22,847.05 22,982.70 30.9M
2022-10-04 22,889.35 23,499.95 22,889.35 23,498.80 39.7M
2022-10-03 22,189.96 22,682.96 21,953.57 22,670.64 36.6M
2022-09-30 21,910.30 22,434.32 21,891.90 22,370.02 42.3M
2022-09-29 22,244.78 22,244.78 21,612.93 21,791.03 47.4M
2022-09-28 22,152.66 22,339.79 21,615.40 22,326.58 59.6M
2022-09-27 22,639.12 22,824.61 22,342.24 22,342.60 41.4M
2022-09-26 22,377.67 22,789.06 22,359.53 22,450.37 35.0M
2022-09-23 23,286.16 23,286.16 22,395.14 22,541.58 47.8M
2022-09-22 23,530.82 23,752.93 23,264.72 23,267.31 37.1M
2022-09-21 23,571.38 23,960.68 23,536.21 23,908.00 33.5M
2022-09-20 24,073.96 24,181.26 23,649.23 23,759.51 45.8M
2022-09-19 23,877.25 24,065.28 23,725.09 23,970.33 25.9M
2022-09-16 24,205.85 24,207.27 23,807.08 23,944.01 119.9M
2022-09-15 24,838.78 24,910.77 24,434.93 24,455.09 43.3M
2022-09-14 25,190.28 25,305.22 24,678.18 24,798.20 60.3M
2022-09-13 26,276.83 26,292.37 25,315.22 25,317.44 40.2M
2022-09-12 25,872.64 26,300.32 25,871.36 26,186.80 42.9M
2022-09-09 25,228.80 25,766.50 25,228.80 25,700.94 41.9M
2022-09-08 25,151.06 25,277.17 24,696.15 25,126.08 47.2M
2022-09-07 24,708.82 25,075.65 24,597.79 24,996.30 45.3M
2022-09-06 24,683.31 25,217.21 24,680.16 24,885.30 32.4M
2022-09-05 24,701.58 24,736.83 24,367.11 24,669.29 29.0M
2022-09-02 24,616.64 25,217.90 24,597.35 25,162.05 37.2M
2022-09-01 25,018.76 25,018.76 24,399.15 24,415.91 35.6M
2022-08-31 25,497.44 25,571.24 25,195.00 25,219.13 39.3M
2022-08-30 25,495.71 25,830.53 25,272.48 25,393.83 29.2M
2022-08-29 25,278.19 25,645.32 25,177.51 25,470.50 24.8M
2022-08-26 26,181.93 26,341.88 25,468.65 25,523.69 31.3M
2022-08-25 26,211.91 26,341.40 25,999.19 26,070.64 26.3M
2022-08-24 25,872.93 26,109.18 25,689.14 26,057.51 27.0M
2022-08-23 25,924.48 26,214.51 25,859.91 25,964.56 31.4M
2022-08-22 26,824.40 26,907.39 25,999.73 26,009.69 36.1M
2022-08-19 27,434.98 27,437.03 26,952.28 26,984.97 33.2M
2022-08-18 27,533.07 27,740.27 27,450.52 27,529.91 24.2M
2022-08-17 28,147.94 28,201.83 27,543.16 27,543.16 37.2M
2022-08-16 27,971.60 28,292.30 27,903.51 28,108.38 32.6M
2022-08-15 28,004.98 28,044.79 27,804.87 27,908.14 26.5M
2022-08-12 27,888.29 28,014.84 27,793.24 27,907.48 33.8M
2022-08-11 27,957.81 28,079.92 27,783.43 27,896.16 34.7M
2022-08-10 27,188.45 27,872.90 26,886.18 27,818.28 35.8M
2022-08-09 27,908.26 28,112.90 27,236.63 27,270.82 34.6M
2022-08-08 27,908.26 28,112.90 27,757.64 27,851.67 31.6M
2022-08-05 28,183.02 28,242.90 27,708.09 27,772.58 37.6M
2022-08-04 27,896.96 28,350.40 27,851.46 28,162.23 43.6M
2022-08-03 27,415.88 27,835.49 27,340.38 27,806.12 39.1M
2022-08-02 27,373.34 27,453.00 27,095.84 27,380.11 29.4M
2022-08-01 27,389.96 27,590.07 27,292.61 27,427.93 33.4M
2022-07-29 26,962.40 27,499.74 26,961.30 27,364.57 43.3M
2022-07-28 26,631.97 26,892.37 26,580.43 26,824.51 37.9M
2022-07-27 26,141.36 26,530.89 26,054.17 26,491.91 30.9M
2022-07-26 26,609.13 26,630.34 26,056.91 26,063.03 35.8M
2022-07-25 26,660.53 26,855.70 26,541.21 26,632.66 31.5M
2022-07-22 26,602.79 27,070.33 26,502.82 26,776.39 47.2M
2022-07-21 26,671.35 26,825.00 26,366.34 26,656.25 42.0M
2022-07-20 26,653.82 26,868.88 26,427.02 26,696.42 41.6M
2022-07-19 25,739.33 26,580.57 25,603.79 26,515.53 42.5M
2022-07-18 25,697.46 26,035.04 25,697.46 25,921.23 34.6M
2022-07-15 25,095.68 25,590.70 25,017.58 25,557.64 43.6M
2022-07-14 25,422.22 25,585.28 24,844.12 25,005.51 37.1M
2022-07-13 25,675.12 25,734.47 25,136.65 25,503.28 33.7M
2022-07-12 25,544.56 25,805.52 25,233.49 25,755.18 35.6M
2022-07-11 25,883.96 26,157.00 25,623.55 25,695.53 34.0M
2022-07-08 25,806.93 26,329.49 25,614.26 26,300.66 50.1M
2022-07-07 25,167.97 25,862.57 25,167.97 25,861.25 49.3M
2022-07-06 24,783.45 25,124.95 24,783.45 24,979.41 48.8M
2022-07-05 25,669.29 25,735.26 24,515.48 24,635.00 59.0M
2022-07-04 26,006.08 26,082.61 25,489.21 25,505.48 34.1M
2022-07-01 25,707.12 26,005.24 25,491.02 25,837.25 41.6M
2022-06-30 26,100.72 26,100.72 25,411.80 25,823.45 62.9M
2022-06-29 26,887.91 26,887.91 26,239.56 26,380.85 43.4M
2022-06-28 27,307.52 27,586.59 27,119.15 27,119.15 33.0M
2022-06-27 27,062.81 27,511.96 26,990.89 27,153.44 33.4M
2022-06-24 26,556.54 27,002.73 26,392.43 26,952.04 43.7M
2022-06-23 27,139.20 27,140.00 26,386.52 26,499.68 49.7M
2022-06-22 27,266.62 27,432.30 26,712.27 27,246.16 42.8M
2022-06-21 27,582.32 27,894.68 27,440.30 27,512.54 38.3M
2022-06-20 27,161.05 27,483.57 26,930.75 27,483.21 38.8M
2022-06-17 26,788.94 27,295.23 26,698.14 27,061.74 103.4M
2022-06-16 27,745.78 27,746.48 26,606.48 26,735.77 38.4M
2022-06-15 27,543.72 27,873.42 27,503.13 27,784.27 46.5M
2022-06-14 27,932.00 28,110.11 27,340.96 27,340.96 43.3M
2022-06-13 28,443.32 28,543.65 27,631.95 27,742.35 49.1M
2022-06-10 29,530.56 29,530.56 28,759.56 28,768.98 46.5M
2022-06-09 30,070.86 30,201.79 29,644.98 29,649.89 39.4M
2022-06-08 30,449.68 30,510.51 30,062.27 30,178.64 35.9M
2022-06-07 30,397.20 30,428.11 30,185.36 30,391.58 33.9M
2022-06-06 30,402.18 30,629.86 30,343.83 30,542.38 22.3M
2022-06-03 30,382.65 30,479.26 30,181.94 30,224.18 28.2M
2022-06-02 29,864.64 30,237.88 29,851.56 30,234.24 22.1M
2022-06-01 30,076.47 30,160.29 29,726.69 29,750.33 31.3M
2022-05-31 30,171.56 30,204.14 29,910.26 29,913.50 95.3M
2022-05-30 29,930.44 30,263.68 29,930.44 30,188.02 27.4M
2022-05-27 29,504.67 29,761.63 29,428.72 29,749.55 30.7M
2022-05-26 29,131.64 29,456.85 29,121.83 29,430.27 24.8M
2022-05-25 29,017.40 29,155.54 28,783.03 29,108.44 37.4M
2022-05-24 29,252.62 29,360.81 28,880.94 28,894.33 48.8M
2022-05-23 29,529.50 29,679.04 29,202.51 29,452.52 33.1M
2022-05-20 29,217.16 29,640.47 29,156.16 29,199.95 34.0M
2022-05-19 28,855.04 29,035.00 28,526.31 29,034.11 40.9M
2022-05-18 29,437.94 29,546.00 29,080.01 29,101.48 42.2M
2022-05-17 29,165.12 29,512.15 29,108.50 29,370.50 37.3M
2022-05-16 28,817.01 29,096.79 28,739.99 28,931.90 31.4M
2022-05-13 28,369.94 28,833.52 28,369.94 28,820.82 45.3M
2022-05-12 28,205.39 28,313.88 27,640.11 28,180.30 44.2M
2022-05-11 28,119.23 28,680.78 28,028.71 28,613.42 51.8M
2022-05-10 28,028.66 28,379.61 27,919.98 28,026.96 43.3M
2022-05-09 28,628.81 28,695.56 27,815.44 27,815.44 37.6M
2022-05-06 29,269.59 29,271.34 28,501.93 28,765.55 46.8M
2022-05-05 30,056.54 30,255.53 29,314.13 29,374.37 45.6M
2022-05-04 29,996.13 30,002.18 29,607.44 29,696.37 37.5M
2022-05-03 29,627.23 29,958.66 29,589.11 29,932.77 36.0M
2022-05-02 29,930.63 29,974.12 28,828.63 29,521.41 34.0M
2022-04-29 30,224.05 30,452.74 30,084.67 30,093.06 33.7M
2022-04-28 30,044.03 30,294.64 29,849.05 30,077.24 34.9M
2022-04-27 29,686.53 29,940.34 29,413.46 29,816.32 47.3M
2022-04-26 30,495.16 30,518.05 29,726.89 29,726.89 51.3M
2022-04-25 30,520.09 30,634.16 30,232.78 30,241.21 36.5M
2022-04-22 31,147.69 31,233.20 30,800.16 30,800.16 44.4M
2022-04-21 31,145.12 31,664.17 31,140.20 31,443.36 46.2M
2022-04-20 30,751.69 31,185.89 30,632.06 31,103.30 41.9M
2022-04-19 30,648.65 30,817.82 30,371.45 30,724.08 30.7M
2022-04-14 30,495.83 30,720.54 30,362.68 30,669.35 33.1M
2022-04-13 30,349.89 30,421.99 30,173.57 30,405.74 35.2M
2022-04-12 30,287.75 30,518.64 30,056.08 30,405.11 53.0M
2022-04-11 30,705.24 30,849.45 30,466.68 30,571.68 36.8M
2022-04-08 30,640.91 31,110.08 30,640.91 30,830.64 37.8M
2022-04-07 30,703.87 30,845.10 30,362.83 30,394.56 37.7M
2022-04-06 31,535.94 31,559.28 30,478.57 30,619.22 56.0M
2022-04-05 31,514.44 31,777.35 31,418.92 31,553.88 44.3M
2022-04-04 31,334.79 31,563.41 31,163.77 31,544.58 32.8M
2022-04-01 31,089.65 31,301.93 30,947.37 31,192.63 32.6M
2022-03-31 31,678.35 31,817.00 31,011.71 31,011.71 45.1M
2022-03-30 31,813.64 31,813.64 31,313.82 31,519.15 42.9M
2022-03-29 31,396.22 31,893.28 31,396.22 31,862.16 58.0M
2022-03-28 31,309.67 31,650.18 31,199.67 31,236.34 38.4M
2022-03-25 31,378.71 31,430.81 31,065.75 31,171.51 41.1M
2022-03-24 31,529.50 31,622.33 31,312.51 31,346.83 42.9M
2022-03-23 32,008.07 32,104.73 31,505.67 31,541.85 35.9M
2022-03-22 31,722.83 31,990.39 31,722.18 31,914.54 42.6M
2022-03-21 31,616.27 31,752.83 31,506.20 31,681.67 42.0M
2022-03-18 31,485.16 31,672.89 31,096.51 31,605.71 98.3M
2022-03-17 31,514.87 31,673.32 31,205.47 31,472.57 58.0M
2022-03-16 30,707.64 31,565.40 30,707.64 31,368.05 70.9M
2022-03-15 30,366.53 30,525.24 29,901.75 30,354.02 47.7M
2022-03-14 30,275.16 30,732.25 30,259.66 30,526.31 50.9M
2022-03-11 29,540.01 30,510.75 29,384.25 29,960.19 66.7M
2022-03-10 30,120.30 30,173.85 29,339.28 29,465.89 73.8M
2022-03-09 28,752.89 30,043.97 28,752.89 30,043.97 81.7M
2022-03-08 28,193.84 29,048.12 28,010.39 28,170.96 81.5M
2022-03-07 28,244.68 28,973.73 27,386.56 28,342.73 106.9M
2022-03-04 30,086.13 30,110.67 28,857.61 28,858.53 94.0M
2022-03-03 31,104.59 31,373.56 30,319.33 30,332.88 66.7M
2022-03-02 30,866.70 31,285.28 30,455.97 31,100.36 72.0M
2022-03-01 31,862.39 31,975.97 30,984.63 30,984.63 81.7M
2022-02-28 31,863.59 31,928.22 31,447.48 31,873.35 81.0M
2022-02-25 30,960.38 31,868.18 30,815.71 31,800.31 65.5M
2022-02-24 31,003.42 31,278.56 30,240.11 30,663.58 99.8M
2022-02-23 32,262.95 32,623.67 31,841.68 31,887.11 49.5M
2022-02-22 31,650.69 32,448.00 31,420.62 32,191.64 61.0M
2022-02-21 33,092.94 33,219.12 32,142.68 32,331.24 45.0M
2022-02-18 33,365.54 33,527.74 32,914.02 32,972.66 44.3M
2022-02-17 33,567.04 33,753.65 33,292.72 33,389.03 50.0M
2022-02-16 33,583.56 33,786.51 33,409.67 33,532.54 41.9M
2022-02-15 32,646.00 33,531.64 32,594.68 33,465.75 47.4M
2022-02-14 32,746.72 32,791.25 32,104.68 32,733.51 64.0M
2022-02-11 33,322.02 33,568.29 33,170.36 33,403.54 39.8M
2022-02-10 33,821.81 33,986.47 33,421.42 33,527.38 61.1M
2022-02-09 33,421.36 33,949.86 33,421.36 33,780.68 45.4M
2022-02-08 33,127.32 33,365.33 33,060.71 33,257.71 44.3M
2022-02-07 33,223.84 33,339.02 32,908.78 33,125.37 31.6M
2022-02-04 33,791.47 33,859.77 33,014.31 33,080.56 43.4M
2022-02-03 34,021.55 34,072.83 33,585.42 33,643.13 43.7M
2022-02-02 33,856.12 34,329.32 33,856.12 34,037.44 47.1M
2022-02-01 33,505.44 33,821.52 33,505.31 33,735.99 34.1M
2022-01-31 33,284.11 33,481.49 33,001.40 33,321.73 43.9M
2022-01-28 33,174.81 33,175.83 32,748.73 33,074.81 35.9M
2022-01-27 32,790.99 33,343.15 32,638.38 33,226.59 39.5M
2022-01-26 32,610.04 33,312.26 32,610.04 33,134.04 44.9M
2022-01-25 32,433.44 32,562.17 32,106.07 32,424.55 49.9M
2022-01-24 33,543.06 33,543.06 31,983.20 32,239.83 67.5M
2022-01-21 34,060.57 34,060.57 33,319.94 33,642.36 44.9M
2022-01-20 34,183.44 34,346.93 34,036.06 34,340.37 39.6M
2022-01-19 33,958.25 34,356.63 33,809.20 34,134.39 47.7M
2022-01-18 34,517.65 34,517.65 33,988.12 34,155.36 35.0M
2022-01-17 34,607.78 34,718.86 34,471.98 34,587.29 23.4M
2022-01-14 34,647.12 34,731.59 34,500.30 34,518.61 34.6M
2022-01-13 34,825.96 35,050.30 34,707.74 34,793.22 31.7M
2022-01-12 34,846.55 35,030.58 34,784.34 34,885.33 40.7M
2022-01-11 34,552.83 34,757.64 34,550.04 34,649.07 37.8M
2022-01-10 35,062.53 35,106.82 34,364.56 34,438.52 39.8M
2022-01-07 35,113.92 35,182.51 34,829.22 34,975.84 37.0M
2022-01-06 35,248.76 35,312.67 34,966.93 35,168.32 37.8M
2022-01-05 35,531.38 35,708.94 35,507.27 35,631.11 36.6M
2022-01-04 35,620.20 35,710.74 35,466.59 35,526.21 53.4M
2022-01-03 35,282.65 35,601.27 35,255.29 35,488.23 42.2M