Midcap Price

MDAXIP
🏛️ germany →
14,432.44
Last Update: 2025-09-26
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
2024-12-30 12,564.95 12,564.95 12,564.95 12,564.95 12.7M
2024-12-27 12,621.95 12,621.95 12,621.95 12,621.95 20.9M
2024-12-23 12,622.00 12,622.00 12,622.00 12,622.00 25.2M
2024-12-20 12,545.66 12,545.66 12,545.66 12,545.66 48.4M
2024-12-19 12,486.04 12,486.04 12,486.04 12,486.04 29.3M
2024-12-18 12,691.86 12,691.86 12,691.86 12,691.86 25.4M
2024-12-17 12,737.22 12,737.22 12,737.22 12,737.22 24.2M
2024-12-16 12,858.11 12,858.11 12,858.11 12,858.11 22.1M
2024-12-13 13,025.85 13,025.85 13,025.85 13,025.85 26.2M
2024-12-12 13,165.94 13,165.94 13,165.94 13,165.94 29.2M
2024-12-11 13,222.92 13,222.92 13,222.92 13,222.92 37.3M
2024-12-10 13,186.75 13,186.75 13,186.75 13,186.75 26.7M
2024-12-09 13,306.67 13,306.67 13,306.67 13,306.67 29.7M
2024-12-06 13,410.40 13,410.40 13,410.40 13,410.40 26.8M
2024-12-05 13,322.97 13,322.97 13,322.97 13,322.97 38.2M
2024-12-04 13,170.14 13,170.14 13,170.14 13,170.14 26.0M
2024-12-03 12,987.97 12,987.97 12,987.97 12,987.97 25.7M
2024-12-02 12,915.49 12,915.49 12,915.49 12,915.49 23.5M
2024-11-29 12,924.10 12,924.10 12,924.10 12,924.10 16.4M
2024-11-28 12,877.62 12,877.62 12,877.62 12,877.62 18.9M
2024-11-27 12,858.51 12,858.51 12,858.51 12,858.51 21.2M
2024-11-26 12,870.23 12,870.23 12,870.23 12,870.23 19.8M
2024-11-25 12,997.26 12,997.26 12,997.26 12,997.26 38.7M
2024-11-22 12,855.22 12,855.22 12,855.22 12,855.22 20.5M
2024-11-21 12,702.05 12,702.05 12,702.05 12,702.05 21.8M
2024-11-20 12,768.00 12,768.00 12,768.00 12,768.00 18.9M
2024-11-19 12,815.24 12,815.24 12,815.24 12,815.24 32.2M
2024-11-18 12,862.58 12,862.58 12,862.58 12,862.58 19.1M
2024-11-15 12,968.58 12,968.58 12,968.58 12,968.58 22.5M
2024-11-14 12,999.68 12,999.68 12,999.68 12,999.68 20.4M
2024-11-13 12,884.42 12,884.42 12,884.42 12,884.42 24.5M
2024-11-12 12,988.00 12,988.00 12,988.00 12,988.00 25.6M
2024-11-11 13,256.39 13,256.39 13,256.39 13,256.39 18.8M
2024-11-08 13,056.86 13,056.86 13,056.86 13,056.86 25.5M
2024-11-07 13,026.68 13,026.68 13,026.68 13,026.68 31.2M
2024-11-06 12,932.71 12,932.71 12,932.71 12,932.71 38.8M
2024-11-05 13,045.01 13,045.01 13,045.01 13,045.01 24.1M
2024-11-04 12,971.98 12,971.98 12,971.98 12,971.98 21.3M
2024-11-01 13,019.13 13,019.13 13,019.13 13,019.13 21.9M
2024-10-31 12,927.22 12,927.22 12,927.22 12,927.22 26.1M
2024-10-30 13,076.50 13,076.50 13,076.50 13,076.50 26.2M
2024-10-29 13,287.68 13,287.68 13,287.68 13,287.68 29.0M
2024-10-28 13,423.23 13,423.23 13,423.23 13,423.23 27.4M
2024-10-25 13,385.22 13,385.22 13,385.22 13,385.22 23.3M
2024-10-24 13,327.57 13,327.57 13,327.57 13,327.57 23.0M
2024-10-23 13,268.59 13,268.59 13,268.59 13,268.59 22.8M
2024-10-22 13,300.53 13,300.53 13,300.53 13,300.53 22.5M
2024-10-21 13,332.78 13,332.78 13,332.78 13,332.78 21.0M
2024-10-18 13,422.92 13,422.92 13,422.92 13,422.92 26.8M
2024-10-17 13,332.86 13,332.86 13,332.86 13,332.86 21.8M
2024-10-16 13,285.15 13,285.15 13,285.15 13,285.15 23.1M
2024-10-15 13,225.85 13,225.85 13,225.85 13,225.85 29.1M
2024-10-14 13,205.89 13,205.89 13,205.89 13,205.89 18.4M
2024-10-11 13,178.46 13,178.46 13,178.46 13,178.46 16.1M
2024-10-10 13,132.94 13,132.94 13,132.94 13,132.94 20.5M
2024-10-09 13,227.45 13,227.45 13,227.45 13,227.45 18.2M
2024-10-08 13,073.39 13,073.39 13,073.39 13,073.39 22.2M
2024-10-07 13,130.18 13,130.18 13,130.18 13,130.18 22.4M
2024-10-04 13,184.12 13,184.12 13,184.12 13,184.12 20.2M
2024-10-03 13,049.58 13,049.58 13,049.58 13,049.58 19.7M
2024-10-02 13,146.32 13,146.32 13,146.32 13,146.32 35.8M
2024-10-01 13,177.85 13,177.85 13,177.85 13,177.85 40.5M
2024-09-30 13,185.94 13,185.94 13,185.94 13,185.94 31.2M
2024-09-27 13,360.95 13,360.95 13,360.95 13,360.95 32.7M
2024-09-26 13,158.10 13,158.10 13,158.10 13,158.10 34.6M
2024-09-25 12,922.54 12,922.54 12,922.54 12,922.54 24.6M
2024-09-24 12,807.86 12,807.86 12,807.86 12,807.86 26.0M
2024-09-23 12,764.80 12,764.80 12,764.80 12,764.80 21.0M
2024-09-20 12,689.78 12,689.78 12,689.78 12,689.78 69.6M
2024-09-19 12,897.32 12,897.32 12,897.32 12,897.32 38.2M
2024-09-18 12,663.68 12,663.68 12,663.68 12,663.68 22.7M
2024-09-17 12,659.29 12,659.29 12,659.29 12,659.29 30.9M
2024-09-16 12,478.08 12,478.08 12,478.08 12,478.08 0.0M
2024-09-13 12,546.10 12,546.10 12,546.10 12,546.10 24.5M
2024-09-12 12,390.22 12,390.22 12,390.22 12,390.22 29.7M
2024-09-11 12,327.62 12,327.62 12,327.62 12,327.62 28.4M
2024-09-10 12,373.42 12,373.42 12,373.42 12,373.42 32.1M
2024-09-09 12,374.53 12,374.53 12,374.53 12,374.53 18.5M
2024-09-06 12,298.55 12,298.55 12,298.55 12,298.55 26.4M
2024-09-05 12,451.48 12,451.48 12,451.48 12,451.48 28.1M
2024-09-04 12,421.46 12,421.46 12,421.46 12,421.46 23.8M
2024-09-03 12,474.80 12,474.80 12,474.80 12,474.80 23.7M
2024-09-02 12,591.09 12,591.09 12,591.09 12,591.09 18.3M
2024-08-30 12,621.11 12,621.11 12,621.11 12,621.11 30.8M
2024-08-29 12,525.51 12,525.51 12,525.51 12,525.51 22.0M
2024-08-28 12,380.69 12,380.69 12,380.69 12,380.69 23.8M
2024-08-27 12,413.79 12,413.79 12,413.79 12,413.79 22.6M
2024-08-26 12,361.21 12,361.21 12,361.21 12,361.21 12.5M
2024-08-23 12,372.23 12,372.23 12,372.23 12,372.23 19.5M
2024-08-22 12,259.51 12,259.51 12,259.51 12,259.51 16.2M
2024-08-21 12,234.37 12,234.37 12,234.37 12,234.37 16.7M
2024-08-20 12,162.38 12,162.38 12,162.38 12,162.38 18.1M
2024-08-19 12,253.65 12,253.65 12,253.65 12,253.65 20.4M
2024-08-16 12,183.48 12,183.48 12,183.48 12,183.48 24.1M
2024-08-15 12,170.93 12,170.93 12,170.93 12,170.93 26.8M
2024-08-14 12,044.08 12,044.08 12,044.08 12,044.08 32.1M
2024-08-13 11,942.64 11,942.64 11,942.64 11,942.64 31.8M
2024-08-12 11,859.75 11,859.75 11,859.75 11,859.75 17.9M
2024-08-09 11,907.36 11,907.36 11,907.36 11,907.36 22.8M
2024-08-08 11,837.03 11,837.03 11,837.03 11,837.03 24.6M
2024-08-07 11,899.28 11,899.28 11,899.28 11,899.28 36.6M
2024-08-06 11,824.04 11,824.04 11,824.04 11,824.04 26.0M
2024-08-05 11,767.19 11,767.19 11,767.19 11,767.19 41.9M
2024-08-02 12,012.54 12,012.54 12,012.54 12,012.54 34.2M
2024-08-01 12,276.58 12,276.58 12,276.58 12,276.58 27.7M
2024-07-31 12,458.92 12,458.92 12,458.92 12,458.92 26.7M
2024-07-30 12,426.37 12,426.37 12,426.37 12,426.37 21.5M
2024-07-29 12,323.76 12,323.76 12,323.76 12,323.76 21.7M
2024-07-26 12,332.97 12,332.97 12,332.97 12,332.97 26.5M
2024-07-25 12,251.72 12,251.72 12,251.72 12,251.72 29.7M
2024-07-24 12,304.88 12,304.88 12,304.88 12,304.88 23.0M
2024-07-23 12,422.26 12,422.26 12,422.26 12,422.26 26.5M
2024-07-22 12,481.09 12,481.09 12,481.09 12,481.09 30.5M
2024-07-19 12,444.34 12,444.34 12,444.34 12,444.34 33.2M
2024-07-18 12,564.15 12,564.15 12,564.15 12,564.15 27.7M
2024-07-17 12,536.92 12,536.92 12,536.92 12,536.92 31.8M
2024-07-16 12,558.90 12,558.90 12,558.90 12,558.90 27.7M
2024-07-15 12,613.66 12,613.66 12,613.66 12,613.66 24.0M
2024-07-12 12,719.71 12,719.71 12,719.71 12,719.71 34.5M
2024-07-11 12,643.09 12,643.09 12,643.09 12,643.09 34.1M
2024-07-10 12,577.14 12,577.14 12,577.14 12,577.14 30.6M
2024-07-09 12,399.53 12,399.53 12,399.53 12,399.53 27.2M
2024-07-08 12,543.79 12,543.79 12,543.79 12,543.79 0.0M
2024-07-05 12,633.24 12,633.24 12,633.24 12,633.24 0.0M
2024-07-04 12,540.16 12,540.16 12,540.16 12,540.16 0.0M
2024-07-03 12,469.79 12,469.79 12,469.79 12,469.79 0.0M
2024-07-02 12,337.50 12,337.50 12,337.50 12,337.50 0.0M
2024-07-01 12,395.84 12,395.84 12,395.84 12,395.84 0.0M
2024-06-28 12,362.16 12,362.16 12,362.16 12,362.16 0.0M
2024-06-27 12,459.30 12,459.30 12,459.30 12,459.30 0.0M
2024-06-26 12,440.65 12,440.65 12,440.65 12,440.65 0.0M
2024-06-25 12,505.19 12,505.19 12,505.19 12,505.19 0.0M
2024-06-24 12,621.22 12,621.22 12,621.22 12,621.22 0.0M
2024-06-21 12,421.14 12,421.14 12,421.14 12,421.14 57.5M
2024-06-20 12,629.65 12,629.65 12,629.65 12,629.65 31.8M
2024-06-19 12,509.81 12,509.81 12,509.81 12,509.81 20.0M
2024-06-18 12,569.56 12,569.56 12,569.56 12,569.56 26.8M
2024-06-17 12,517.29 12,517.29 12,517.29 12,517.29 25.3M
2024-06-14 12,633.17 12,633.17 12,633.17 12,633.17 31.7M
2024-06-13 12,807.88 12,807.88 12,807.88 12,807.88 43.0M
2024-06-12 13,155.35 13,155.35 13,155.35 13,155.35 25.8M
2024-06-11 13,011.24 13,011.24 13,011.24 13,011.24 27.0M
2024-06-10 13,150.78 13,150.78 13,150.78 13,150.78 24.9M
2024-06-07 13,209.79 13,209.79 13,209.79 13,209.79 29.3M
2024-06-06 13,291.78 13,291.78 13,291.78 13,291.78 24.1M
2024-06-05 13,273.51 13,273.51 13,273.51 13,273.51 22.8M
2024-06-04 13,209.04 13,209.04 13,209.04 13,209.04 28.4M
2024-06-03 13,299.55 13,299.55 13,299.55 13,299.55 28.5M
2024-05-31 13,177.87 13,177.87 13,177.87 13,177.87 45.6M
2024-05-30 13,221.59 13,221.59 13,221.59 13,221.59 21.6M
2024-05-29 13,119.54 13,119.54 13,119.54 13,119.54 36.2M
2024-05-28 13,389.67 13,389.67 13,389.67 13,389.67 24.6M
2024-05-27 13,462.12 13,462.12 13,462.12 13,462.12 13.5M
2024-05-24 13,385.34 13,385.34 13,385.34 13,385.34 21.4M
2024-05-23 13,439.41 13,439.41 13,439.41 13,439.41 23.9M
2024-05-22 13,423.98 13,423.98 13,423.98 13,423.98 23.9M
2024-05-21 13,436.97 13,436.97 13,436.97 13,436.97 28.1M
2024-05-20 13,590.11 13,590.11 13,590.11 13,590.11 17.9M
2024-05-17 13,575.84 13,575.84 13,575.84 13,575.84 24.2M
2024-05-16 13,631.15 13,631.15 13,631.15 13,631.15 31.5M
2024-05-15 13,615.91 13,615.91 13,615.91 13,615.91 38.4M
2024-05-14 13,527.70 13,527.70 13,527.70 13,527.70 35.5M
2024-05-13 13,333.31 13,333.31 13,333.31 13,333.31 24.1M
2024-05-10 13,293.51 13,293.51 13,293.51 13,293.51 27.6M
2024-05-09 13,276.13 13,276.13 13,276.13 13,276.13 19.0M
2024-05-08 13,301.66 13,301.66 13,301.66 13,301.66 34.0M
2024-05-07 13,276.51 13,276.51 13,276.51 13,276.51 36.7M
2024-05-06 13,279.50 13,279.50 13,279.50 13,279.50 20.8M
2024-05-03 13,146.23 13,146.23 13,146.23 13,146.23 31.4M
2024-05-02 13,122.03 13,122.03 13,122.03 13,122.03 32.3M
2024-04-30 13,152.75 13,152.75 13,152.75 13,152.75 33.7M
2024-04-29 13,192.87 13,192.87 13,192.87 13,192.87 33.4M
2024-04-26 13,109.57 13,109.57 13,109.57 13,109.57 42.7M
2024-04-25 13,051.04 13,051.04 13,051.04 13,051.04 32.4M
2024-04-24 13,212.23 13,212.23 13,212.23 13,212.23 42.4M
2024-04-23 13,352.12 13,352.12 13,352.12 13,352.12 26.0M
2024-04-22 13,183.98 13,183.98 13,183.98 13,183.98 22.2M
2024-04-19 13,033.59 13,033.59 13,033.59 13,033.59 26.9M
2024-04-18 13,133.68 13,133.68 13,133.68 13,133.68 30.7M
2024-04-17 13,001.94 13,001.94 13,001.94 13,001.94 27.7M
2024-04-16 13,025.56 13,025.56 13,025.56 13,025.56 42.0M
2024-04-15 13,262.91 13,262.91 13,262.91 13,262.91 41.5M
2024-04-12 13,327.95 13,327.95 13,327.95 13,327.95 36.7M
2024-04-11 13,391.31 13,391.31 13,391.31 13,391.31 40.7M
2024-04-10 13,510.06 13,510.06 13,510.06 13,510.06 38.9M
2024-04-09 13,536.39 13,536.39 13,536.39 13,536.39 28.5M
2024-04-08 13,608.71 13,608.71 13,608.71 13,608.71 24.1M
2024-04-05 13,497.61 13,497.61 13,497.61 13,497.61 32.1M
2024-04-04 13,674.42 13,674.42 13,674.42 13,674.42 26.1M
2024-04-03 13,568.99 13,568.99 13,568.99 13,568.99 26.1M
2024-04-02 13,428.04 13,428.04 13,428.04 13,428.04 34.0M
2024-03-28 13,561.75 13,561.75 13,561.75 13,561.75 32.5M
2024-03-27 13,586.28 13,586.28 13,586.28 13,586.28 46.9M
2024-03-26 13,475.69 13,475.69 13,475.69 13,475.69 28.6M
2024-03-25 13,373.15 13,373.15 13,373.15 13,373.15 25.4M
2024-03-22 13,351.02 13,351.02 13,351.02 13,351.02 34.3M
2024-03-21 13,279.65 13,279.65 13,279.65 13,279.65 29.9M
2024-03-20 13,174.94 13,174.94 13,174.94 13,174.94 24.0M
2024-03-19 13,165.70 13,165.70 13,165.70 13,165.70 25.8M
2024-03-18 13,110.76 13,110.76 13,110.76 13,110.76 31.0M
2024-03-15 13,074.53 13,074.53 13,074.53 13,074.53 0.0M
2024-03-14 13,173.73 13,173.73 13,173.73 13,173.73 0.0M
2024-03-13 13,219.18 13,219.18 13,219.18 13,219.18 0.0M
2024-03-12 13,247.32 13,247.32 13,247.32 13,247.32 0.0M
2024-03-11 13,060.82 13,060.82 13,060.82 13,060.82 0.0M
2024-03-08 13,034.32 13,034.32 13,034.32 13,034.32 0.0M
2024-03-07 13,126.70 13,126.70 13,126.70 13,126.70 0.0M
2024-03-06 13,122.94 13,122.94 13,122.94 13,122.94 0.0M
2024-03-05 13,040.50 13,040.50 13,040.50 13,040.50 0.0M
2024-03-04 13,036.23 13,036.23 13,036.23 13,036.23 0.0M
2024-03-01 13,102.96 13,102.96 13,102.96 13,102.96 0.0M
2024-02-29 12,954.38 12,954.38 12,954.38 12,954.38 0.0M
2024-02-28 12,984.99 12,984.99 12,984.99 12,984.99 0.0M
2024-02-27 13,024.70 13,024.70 13,024.70 13,024.70 0.0M
2024-02-26 12,935.12 12,935.12 12,935.12 12,935.12 0.0M
2024-02-23 13,042.44 13,042.44 13,042.44 13,042.44 0.0M
2024-02-22 13,092.76 13,092.76 13,092.76 13,092.76 0.0M
2024-02-21 12,899.07 12,899.07 12,899.07 12,899.07 0.0M
2024-02-20 12,921.23 12,921.23 12,921.23 12,921.23 0.0M
2024-02-19 13,049.53 13,049.53 13,049.53 13,049.53 0.0M
2024-02-16 13,116.56 13,116.56 13,116.56 13,116.56 0.0M
2024-02-15 13,075.05 13,075.05 13,075.05 13,075.05 0.0M
2024-02-14 13,071.15 13,071.15 13,071.15 13,071.15 0.0M
2024-02-13 12,906.96 12,906.96 12,906.96 12,906.96 0.0M
2024-02-12 13,092.97 13,092.97 13,092.97 13,092.97 0.0M
2024-02-09 12,909.02 12,909.02 12,909.02 12,909.02 0.0M
2024-02-08 12,937.75 12,937.75 12,937.75 12,937.75 0.0M
2024-02-07 12,904.42 12,904.42 12,904.42 12,904.42 0.0M
2024-02-06 12,959.20 12,959.20 12,959.20 12,959.20 0.0M
2024-02-05 12,842.63 12,842.63 12,842.63 12,842.63 0.0M
2024-02-02 12,881.02 12,881.02 12,881.02 12,881.02 0.0M
2024-02-01 13,007.36 13,007.36 13,007.36 13,007.36 0.0M
2024-01-31 13,035.53 13,035.53 13,035.53 13,035.53 0.0M
2024-01-30 13,062.31 13,062.31 13,062.31 13,062.31 0.0M
2024-01-29 13,107.23 13,107.23 13,107.23 13,107.23 0.0M
2024-01-26 13,143.78 13,143.78 13,143.78 13,143.78 0.0M
2024-01-25 13,094.07 13,094.07 13,094.07 13,094.07 0.0M
2024-01-24 13,127.07 13,127.07 13,127.07 13,127.07 0.0M
2024-01-23 12,975.30 12,975.30 12,975.30 12,975.30 0.0M
2024-01-22 12,929.66 12,929.66 12,929.66 12,929.66 0.0M
2024-01-19 12,770.92 12,770.92 12,770.92 12,770.92 0.0M
2024-01-18 12,831.60 12,831.60 12,831.60 12,831.60 0.0M
2024-01-17 12,679.54 12,679.54 12,679.54 12,679.54 0.0M
2024-01-16 12,904.48 12,904.48 12,904.48 12,904.48 0.0M
2024-01-15 13,049.94 13,049.94 13,049.94 13,049.94 0.0M
2024-01-12 13,205.22 13,205.22 13,205.22 13,205.22 0.0M
2024-01-11 13,091.25 13,091.25 13,091.25 13,091.25 0.0M
2024-01-10 13,180.50 13,180.50 13,180.50 13,180.50 0.0M
2024-01-09 13,218.77 13,218.77 13,218.77 13,218.77 0.0M
2024-01-08 13,214.98 13,214.98 13,214.98 13,214.98 0.0M
2024-01-05 13,085.09 13,085.09 13,085.09 13,085.09 0.0M
2024-01-04 13,111.04 13,111.04 13,111.04 13,111.04 0.0M
2024-01-03 13,182.73 13,182.73 13,182.73 13,182.73 0.0M
2024-01-02 13,477.10 13,477.10 13,477.10 13,477.10 0.0M