Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
44.90
-0.01 (-0.02%)
At close: Aug 8, 2025, 4:00 PM
42.95
-1.95 (-4.34%)
After-hours: Aug 8, 2025, 7:50 PM EDT
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 44.85 | 44.97 | 44.70 | 44.90 | 44.90 | -0.02% | 79,146 |
| Aug 7, 2025 | 45.06 | 45.19 | 44.62 | 44.91 | 44.91 | 1.10% | 55,712 |
| Aug 6, 2025 | 44.19 | 44.53 | 44.13 | 44.42 | 44.42 | 1.00% | 70,503 |
| Aug 5, 2025 | 44.07 | 44.08 | 43.74 | 43.98 | 43.98 | 0.43% | 118,614 |
| Aug 4, 2025 | 43.74 | 43.82 | 43.64 | 43.79 | 43.79 | 1.46% | 125,227 |
| Aug 1, 2025 | 43.22 | 43.41 | 42.91 | 43.16 | 43.16 | -1.15% | 240,446 |
| Jul 31, 2025 | 43.98 | 43.98 | 43.56 | 43.66 | 43.66 | -1.09% | 251,879 |
| Jul 30, 2025 | 44.37 | 44.48 | 43.90 | 44.14 | 44.14 | -0.81% | 193,311 |
| Jul 29, 2025 | 44.51 | 44.65 | 44.37 | 44.50 | 44.50 | 0.59% | 93,384 |
| Jul 28, 2025 | 44.75 | 44.75 | 44.13 | 44.24 | 44.24 | -2.66% | 194,680 |
| Jul 25, 2025 | 45.01 | 45.51 | 45.01 | 45.45 | 45.45 | 0.07% | 57,249 |
| Jul 24, 2025 | 45.56 | 45.67 | 45.41 | 45.42 | 45.42 | -1.22% | 139,589 |
| Jul 23, 2025 | 45.14 | 46.00 | 45.10 | 45.98 | 45.98 | 2.04% | 112,570 |
| Jul 22, 2025 | 44.90 | 45.11 | 44.55 | 45.06 | 45.06 | -0.22% | 67,649 |
| Jul 21, 2025 | 45.13 | 45.40 | 44.95 | 45.16 | 45.16 | 0.74% | 101,508 |
| Jul 18, 2025 | 45.35 | 45.35 | 44.76 | 44.83 | 44.83 | -0.62% | 71,975 |
| Jul 17, 2025 | 44.80 | 45.14 | 44.73 | 45.11 | 45.11 | 0.62% | 80,826 |
| Jul 16, 2025 | 44.64 | 44.93 | 44.43 | 44.83 | 44.83 | 0.88% | 78,944 |
| Jul 15, 2025 | 45.09 | 45.09 | 44.41 | 44.44 | 44.44 | -1.31% | 82,382 |
| Jul 14, 2025 | 44.77 | 45.10 | 44.62 | 45.03 | 45.03 | -0.18% | 168,989 |
| Jul 11, 2025 | 45.20 | 45.36 | 45.06 | 45.11 | 45.11 | -1.07% | 75,831 |
| Jul 10, 2025 | 45.89 | 45.90 | 45.49 | 45.60 | 45.60 | -0.83% | 153,914 |
| Jul 9, 2025 | 45.79 | 46.09 | 45.75 | 45.98 | 45.98 | 1.43% | 186,245 |
| Jul 8, 2025 | 45.07 | 45.41 | 45.00 | 45.33 | 45.33 | 1.23% | 144,422 |
| Jul 7, 2025 | 44.89 | 45.07 | 44.66 | 44.78 | 44.78 | - | 102,175 |
| Jul 3, 2025 | 44.80 | 45.00 | 44.68 | 44.78 | 44.78 | 0.02% | 122,954 |
| Jul 2, 2025 | 44.44 | 44.87 | 44.40 | 44.77 | 44.77 | 0.58% | 96,020 |
| Jul 1, 2025 | 44.56 | 44.85 | 44.32 | 44.51 | 44.51 | -0.93% | 79,078 |
| Jun 30, 2025 | 44.74 | 44.99 | 44.49 | 44.93 | 44.93 | 0.22% | 143,316 |
| Jun 27, 2025 | 44.69 | 45.08 | 44.51 | 44.83 | 44.83 | -0.02% | 104,578 |
| Jun 26, 2025 | 44.69 | 44.95 | 44.47 | 44.84 | 44.26 | 1.45% | 127,539 |
| Jun 25, 2025 | 44.35 | 44.35 | 43.94 | 44.20 | 43.63 | -0.58% | 106,675 |
| Jun 24, 2025 | 44.29 | 44.50 | 44.01 | 44.46 | 43.89 | 1.53% | 159,112 |
| Jun 23, 2025 | 43.00 | 43.79 | 42.75 | 43.79 | 43.22 | 1.23% | 166,743 |
| Jun 20, 2025 | 43.20 | 43.57 | 43.20 | 43.26 | 42.70 | 0.28% | 104,098 |
| Jun 18, 2025 | 43.35 | 43.78 | 43.05 | 43.14 | 42.58 | -0.09% | 215,099 |
| Jun 17, 2025 | 43.85 | 43.94 | 43.16 | 43.18 | 42.62 | -1.73% | 134,643 |
| Jun 16, 2025 | 44.09 | 44.45 | 43.94 | 43.94 | 43.37 | 0.62% | 95,945 |
| Jun 13, 2025 | 43.59 | 43.98 | 43.50 | 43.67 | 43.11 | -1.69% | 217,184 |
| Jun 12, 2025 | 44.56 | 44.71 | 44.30 | 44.42 | 43.85 | 0.50% | 103,855 |
| Jun 11, 2025 | 44.52 | 44.52 | 44.19 | 44.20 | 43.63 | -0.20% | 65,321 |
| Jun 10, 2025 | 44.59 | 44.65 | 44.18 | 44.29 | 43.72 | -0.52% | 108,540 |
| Jun 9, 2025 | 44.70 | 44.70 | 44.05 | 44.52 | 43.94 | -0.49% | 290,558 |
| Jun 6, 2025 | 44.70 | 45.02 | 44.59 | 44.74 | 44.16 | -0.04% | 234,333 |
| Jun 5, 2025 | 45.08 | 45.22 | 44.68 | 44.76 | 44.18 | 0.09% | 428,125 |
| Jun 4, 2025 | 44.60 | 44.89 | 44.37 | 44.72 | 44.14 | 0.97% | 200,768 |
| Jun 3, 2025 | 44.24 | 44.41 | 44.01 | 44.29 | 43.72 | -0.61% | 118,447 |
| Jun 2, 2025 | 44.02 | 44.64 | 43.83 | 44.56 | 43.98 | 1.02% | 190,053 |
| May 30, 2025 | 44.19 | 44.36 | 43.80 | 44.11 | 43.54 | 0.25% | 121,259 |
| May 29, 2025 | 44.09 | 44.19 | 43.79 | 44.00 | 43.43 | 0.16% | 151,816 |