Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
33.90
+0.35 (1.04%)
Dec 24, 2024, 12:54 PM EST - Market closed
DAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 33.56 | 33.61 | 33.44 | 33.55 | 33.55 | -0.39% | 6,033 |
Dec 20, 2024 | 33.32 | 33.87 | 33.32 | 33.68 | 33.68 | 0.15% | 5,107 |
Dec 19, 2024 | 33.86 | 33.86 | 33.55 | 33.63 | 33.63 | -0.17% | 13,563 |
Dec 18, 2024 | 34.57 | 34.57 | 33.62 | 33.69 | 33.69 | -2.26% | 3,985 |
Dec 17, 2024 | 34.65 | 34.74 | 34.37 | 34.47 | 34.47 | -0.68% | 30,093 |
Dec 16, 2024 | 34.67 | 34.77 | 34.58 | 34.70 | 34.70 | -0.37% | 4,585 |
Dec 13, 2024 | 34.80 | 34.88 | 34.72 | 34.83 | 34.83 | 0.37% | 37,051 |
Dec 12, 2024 | 34.73 | 34.84 | 34.70 | 34.70 | 34.70 | -0.48% | 1,721 |
Dec 11, 2024 | 34.76 | 34.87 | 34.69 | 34.87 | 34.87 | 0.45% | 7,706 |
Dec 10, 2024 | 34.89 | 34.90 | 34.72 | 34.72 | 34.72 | -0.47% | 2,772 |
Dec 9, 2024 | 35.05 | 35.16 | 34.88 | 34.88 | 34.88 | -0.31% | 6,384 |
Dec 6, 2024 | 34.99 | 35.01 | 34.44 | 34.99 | 34.99 | -0.15% | 19,062 |
Dec 5, 2024 | 34.91 | 35.09 | 34.91 | 35.04 | 35.04 | 1.13% | 20,326 |
Dec 4, 2024 | 34.47 | 34.73 | 34.35 | 34.65 | 34.65 | 1.49% | 37,229 |
Dec 3, 2024 | 34.04 | 34.33 | 34.00 | 34.14 | 34.14 | 0.15% | 19,811 |
Dec 2, 2024 | 33.89 | 34.09 | 33.71 | 34.09 | 34.09 | 0.71% | 101,982 |
Nov 29, 2024 | 33.59 | 33.85 | 33.49 | 33.85 | 33.85 | 2.27% | 2,165 |
Nov 27, 2024 | 32.94 | 33.18 | 32.91 | 33.10 | 33.10 | 0.91% | 5,156 |
Nov 26, 2024 | 32.86 | 32.86 | 32.80 | 32.80 | 32.80 | -0.82% | 1,004 |
Nov 25, 2024 | 33.12 | 33.13 | 32.96 | 33.07 | 33.07 | 1.19% | 58,102 |
Nov 22, 2024 | 32.53 | 32.82 | 32.53 | 32.68 | 32.68 | 0.22% | 5,883 |
Nov 21, 2024 | 32.61 | 32.65 | 32.50 | 32.61 | 32.61 | -0.28% | 2,578 |
Nov 20, 2024 | 32.66 | 32.70 | 32.40 | 32.70 | 32.70 | - | 3,877 |
Nov 19, 2024 | 32.52 | 32.79 | 32.47 | 32.70 | 32.70 | -0.85% | 9,156 |
Nov 18, 2024 | 32.81 | 33.00 | 32.81 | 32.98 | 32.98 | 0.24% | 4,780 |
Nov 15, 2024 | 32.92 | 32.97 | 32.78 | 32.90 | 32.90 | 0.06% | 2,486 |
Nov 14, 2024 | 33.05 | 33.09 | 32.86 | 32.88 | 32.88 | 1.14% | 15,940 |
Nov 13, 2024 | 32.65 | 32.71 | 32.33 | 32.51 | 32.51 | -1.37% | 11,188 |
Nov 12, 2024 | 33.19 | 33.47 | 32.74 | 32.96 | 32.96 | -1.76% | 14,863 |
Nov 11, 2024 | 33.66 | 33.76 | 33.55 | 33.55 | 33.55 | 0.07% | 12,470 |
Nov 8, 2024 | 33.62 | 33.68 | 33.33 | 33.53 | 33.53 | -1.59% | 15,744 |
Nov 7, 2024 | 33.94 | 34.09 | 33.89 | 34.07 | 34.07 | 2.09% | 15,016 |
Nov 6, 2024 | 33.28 | 33.37 | 33.11 | 33.37 | 33.37 | -2.46% | 11,046 |
Nov 5, 2024 | 34.08 | 34.25 | 34.08 | 34.21 | 34.21 | 1.20% | 6,563 |
Nov 4, 2024 | 33.98 | 34.00 | 33.75 | 33.80 | 33.80 | -0.04% | 3,496 |
Nov 1, 2024 | 33.94 | 33.94 | 33.79 | 33.82 | 33.82 | 0.22% | 22,730 |
Oct 31, 2024 | 33.88 | 33.88 | 33.56 | 33.74 | 33.74 | -0.61% | 2,902 |
Oct 30, 2024 | 33.81 | 34.05 | 33.81 | 33.95 | 33.95 | -0.83% | 3,197 |
Oct 29, 2024 | 34.10 | 34.29 | 34.10 | 34.23 | 34.23 | -0.15% | 3,242 |
Oct 28, 2024 | 34.14 | 34.34 | 34.13 | 34.28 | 34.28 | 0.59% | 17,942 |
Oct 25, 2024 | 34.25 | 34.32 | 34.08 | 34.08 | 34.08 | -0.20% | 9,493 |
Oct 24, 2024 | 34.39 | 34.39 | 34.08 | 34.15 | 34.15 | 0.71% | 2,638 |
Oct 23, 2024 | 34.08 | 34.09 | 33.82 | 33.91 | 33.91 | -0.38% | 13,837 |
Oct 22, 2024 | 34.11 | 34.16 | 34.04 | 34.04 | 34.04 | -0.64% | 43,035 |
Oct 21, 2024 | 34.48 | 34.48 | 34.22 | 34.26 | 34.26 | -1.24% | 4,127 |
Oct 18, 2024 | 34.46 | 34.70 | 34.45 | 34.69 | 34.69 | 0.78% | 3,493 |
Oct 17, 2024 | 34.46 | 34.46 | 34.35 | 34.42 | 34.42 | 0.35% | 4,727 |
Oct 16, 2024 | 34.45 | 34.45 | 34.22 | 34.30 | 34.30 | -0.35% | 9,838 |
Oct 15, 2024 | 34.68 | 34.69 | 34.35 | 34.42 | 34.42 | -0.32% | 7,008 |
Oct 14, 2024 | 34.46 | 34.63 | 34.43 | 34.53 | 34.53 | 0.20% | 71,699 |
Oct 11, 2024 | 34.22 | 34.46 | 34.22 | 34.46 | 34.46 | 1.12% | 4,511 |
Oct 10, 2024 | 34.23 | 34.23 | 34.01 | 34.08 | 34.08 | -0.64% | 4,542 |
Oct 9, 2024 | 34.03 | 34.30 | 34.03 | 34.30 | 34.30 | 0.79% | 3,314 |
Oct 8, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.35% | 811 |
Oct 7, 2024 | 34.14 | 34.14 | 33.81 | 33.91 | 33.91 | -1.01% | 2,400 |
Oct 4, 2024 | 34.09 | 34.26 | 34.07 | 34.26 | 34.26 | 0.69% | 11,832 |
Oct 3, 2024 | 34.16 | 34.19 | 34.00 | 34.02 | 34.02 | -1.00% | 8,631 |
Oct 2, 2024 | 34.37 | 34.48 | 34.25 | 34.37 | 34.37 | -0.68% | 3,073 |
Oct 1, 2024 | 34.71 | 34.71 | 34.35 | 34.60 | 34.60 | -1.45% | 10,274 |
Sep 30, 2024 | 35.16 | 35.20 | 35.00 | 35.11 | 35.11 | -0.03% | 4,560 |
Sep 27, 2024 | 35.32 | 35.35 | 35.12 | 35.12 | 35.12 | 0.21% | 4,549 |
Sep 26, 2024 | 34.84 | 35.08 | 34.70 | 35.05 | 35.05 | 2.52% | 7,086 |
Sep 25, 2024 | 34.48 | 34.48 | 34.19 | 34.19 | 34.19 | -0.86% | 3,986 |
Sep 24, 2024 | 34.39 | 34.48 | 34.39 | 34.48 | 34.48 | 1.06% | 1,118 |
Sep 23, 2024 | 34.07 | 34.19 | 33.94 | 34.12 | 34.12 | 0.41% | 3,281 |
Sep 20, 2024 | 34.14 | 34.21 | 33.96 | 33.98 | 33.98 | -1.31% | 9,693 |
Sep 19, 2024 | 34.37 | 34.54 | 34.24 | 34.43 | 34.43 | 1.68% | 11,608 |
Sep 18, 2024 | 33.94 | 34.28 | 33.81 | 33.86 | 33.86 | 0.47% | 11,945 |
Sep 17, 2024 | 33.75 | 33.80 | 33.70 | 33.70 | 33.70 | -0.50% | 4,768 |
Sep 16, 2024 | 33.65 | 33.87 | 33.62 | 33.87 | 33.87 | 0.65% | 8,472 |
Sep 13, 2024 | 33.65 | 33.82 | 33.58 | 33.65 | 33.65 | 0.78% | 11,614 |
Sep 12, 2024 | 33.12 | 33.39 | 33.12 | 33.39 | 33.39 | 1.03% | 12,298 |
Sep 11, 2024 | 32.89 | 33.08 | 32.64 | 33.05 | 33.05 | 0.71% | 50,024 |
Sep 10, 2024 | 32.89 | 33.05 | 32.59 | 32.82 | 32.82 | -1.03% | 5,254 |
Sep 9, 2024 | 32.99 | 33.20 | 32.99 | 33.16 | 33.16 | 0.90% | 12,786 |
Sep 6, 2024 | 33.46 | 33.46 | 32.87 | 32.87 | 32.87 | -1.97% | 4,796 |
Sep 5, 2024 | 33.58 | 33.58 | 33.44 | 33.53 | 33.53 | 0.32% | 3,515 |
Sep 4, 2024 | 33.36 | 33.53 | 33.36 | 33.42 | 33.42 | -0.09% | 21,926 |
Sep 3, 2024 | 33.85 | 33.85 | 33.44 | 33.45 | 33.45 | -1.41% | 11,901 |
Aug 30, 2024 | 34.03 | 34.09 | 33.91 | 33.93 | 33.93 | -0.12% | 4,717 |
Aug 29, 2024 | 34.08 | 34.17 | 33.93 | 33.97 | 33.97 | 0.22% | 3,499 |
Aug 28, 2024 | 33.98 | 34.01 | 33.83 | 33.90 | 33.90 | -0.16% | 12,084 |
Aug 27, 2024 | 33.82 | 34.04 | 33.82 | 33.95 | 33.95 | 0.50% | 30,204 |
Aug 26, 2024 | 33.74 | 33.81 | 33.70 | 33.78 | 33.78 | -0.06% | 6,482 |
Aug 23, 2024 | 33.54 | 33.87 | 33.52 | 33.80 | 33.80 | 1.44% | 7,163 |
Aug 22, 2024 | 33.54 | 33.54 | 33.28 | 33.32 | 33.32 | -0.39% | 4,589 |
Aug 21, 2024 | 33.18 | 33.48 | 33.18 | 33.45 | 33.45 | 0.94% | 6,885 |
Aug 20, 2024 | 33.18 | 33.18 | 33.07 | 33.14 | 33.14 | -0.15% | 6,899 |
Aug 19, 2024 | 32.93 | 33.22 | 32.93 | 33.19 | 33.19 | 1.16% | 18,916 |
Aug 16, 2024 | 32.64 | 32.84 | 32.54 | 32.81 | 32.81 | 1.23% | 40,827 |
Aug 15, 2024 | 32.28 | 32.43 | 32.28 | 32.41 | 32.41 | 1.25% | 6,659 |
Aug 14, 2024 | 32.04 | 32.14 | 31.93 | 32.01 | 32.01 | 0.39% | 8,713 |
Aug 13, 2024 | 31.56 | 31.93 | 31.55 | 31.89 | 31.89 | 1.29% | 8,210 |
Aug 12, 2024 | 31.51 | 31.56 | 31.45 | 31.48 | 31.48 | 0.13% | 1,770 |
Aug 9, 2024 | 31.47 | 31.50 | 31.44 | 31.44 | 31.44 | -0.03% | 1,945 |
Aug 8, 2024 | 31.18 | 31.45 | 31.13 | 31.45 | 31.45 | 1.85% | 3,500 |
Aug 7, 2024 | 31.26 | 31.34 | 30.88 | 30.88 | 30.88 | -0.06% | 6,183 |
Aug 6, 2024 | 30.71 | 30.99 | 30.62 | 30.90 | 30.90 | 0.26% | 29,327 |
Aug 5, 2024 | 30.53 | 31.05 | 30.52 | 30.82 | 30.82 | -2.10% | 28,486 |
Aug 2, 2024 | 31.43 | 31.49 | 31.32 | 31.48 | 31.48 | -0.29% | 48,703 |