| Market Closed - Xetra 19:50:00 21/08/2026 +04 | 5-day change | 1st Jan Change | ||
| 18,564.27 PTS | +0.36% |
|
-0.37% | +8.09% |
| 08-20 | Toymaker Tonies sharply boosts revenue, confirms forecast | DP |
| 08-13 | Ströer earns more than expected at the operating level, guidance confirmed | DP |
Quotes 5-day view: SDAX
Delayed Quote Xetra
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | 18,486.32 | 18,425.59 | 18,534.04 | 18,497.60 | 18,564.27 |
| Volume | 4,869,503 | 4,845,975 | 5,321,069 | 5,313,615 | 5,200,037 |
| Change | -0.79% | -0.33% | +0.59% | -0.20% | +0.36% |
| Opening | 18,663.54 | 18,429.26 | 18,431.09 | 18,564.31 | 18,560.38 |
| High | 18,663.54 | 18,542.49 | 18,534.04 | 18,576.26 | 18,584.66 |
| Low | 18,486.32 | 18,395.86 | 18,375.77 | 18,450.82 | 18,492.84 |
Performance
| 1 week | -0.37% | ||
| Current month | +1.43% | ||
| 1 month | +1.10% | ||
| 3 months | +0.33% | ||
| 6 months | +3.00% | ||
| Current year | +8.09% | ||
| 1 year | +9.09% | ||
| 3 years | +43.59% | ||
| 5 years | +10.39% | ||
| 10 years | +99.05% |
Indicators
Moving average 5 days
18,501.56
Moving average 20 days
18,493.75
Moving average 50 days
18,338.26
Moving average 100 days
18,240.13
Price spread / (MMA5)
-0.34%
Price spread / (MMA20)
-0.38%
Price spread / (MMA50)
-1.22%
Price spread / (MMA100)
-1.75%
RSI 9 days
50.43
RSI 14 days
51.72
Historical Quotes: SDAX
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ecf57ade51e03c6d23686f30.N73OEHSTsAdUYcmf6_my5Lfm3Jv7uJIgtAEpB-ooAhQ.RI2gezq-43QSL56v3rTgqM2kqtiXzP5I1XgYXYhsSSxW9vxaOtnacgEmrg
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:50:00 | 18,564.27 | 1,681,511 | 5,200,037 |
| 19:30:00 | 18,562.36 | 34,628 | 3,518,526 |
| 19:29:00 | 18,565.42 | 9,667 | 3,483,898 |
| 19:28:00 | 18,565.99 | 16,626 | 3,474,231 |
| 19:27:00 | 18,567.55 | 12,527 | 3,457,605 |
| 19:26:00 | 18,564.69 | 35,935 | 3,445,078 |
| 19:25:00 | 18,563.98 | 4,123 | 3,409,143 |
| 19:24:00 | 18,563.84 | 15,204 | 3,405,020 |
| 19:23:00 | 18,561.55 | 7,600 | 3,389,816 |
Highest SDAX increases |
|
|---|---|
|
+3.44% |
|
|
+3.34% |
|
|
+3.16% |
|
|
+2.60% |
|
|
+2.41% |
The sharpest declines in SDAX. |
|
|---|---|
|
|
-2.25% |
|
|
-2.44% |
|
|
-3.93% |
|
|
-4.46% |
|
|
-6.58% |
Course Extremes
| 1 week | 18,375.77 |  | 18,663.54 |
| 1 month | 18,063.42 | | 18,747.57 |
| 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 | +8.09% | ||
| 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
