Scarica l'app Stockscreener
44.86
0.83%
0.37
Dopo l'orario di chiusura:
45.00
0.14
+0.31%
Storico Dei Prezzi Delle Azioni Di Global X Dax Germany Etf (DAX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-12 | $44.87 | $44.30 | $0.5732 | 105,659.0 | +0.83% |
| 2025-08-11 | $44.59 | $44.38 | $0.215 | 90,419.0 | -0.91% |
| 2025-08-08 | $44.97 | $44.70 | $0.2699 | 79,134.0 | -0.02% |
| 2025-08-07 | $45.18 | $44.62 | $0.5645 | 55,575.0 | +1.10% |
| 2025-08-06 | $44.52 | $44.13 | $0.3945 | 70,383.0 | +1.00% |
| 2025-08-05 | $44.08 | $43.74 | $0.34 | 118,418.0 | +0.43% |
| 2025-08-04 | $43.82 | $43.64 | $0.1785 | 125,217.0 | +1.46% |
| 2025-08-01 | $43.41 | $42.91 | $0.4964 | 240,037.0 | -1.15% |
| 2025-07-31 | $43.98 | $43.56 | $0.42 | 251,356.0 | -1.09% |
| 2025-07-30 | $44.48 | $43.90 | $0.5833 | 193,039.0 | -0.81% |
| 2025-07-29 | $44.65 | $44.37 | $0.2836 | 93,338.0 | +0.59% |
| 2025-07-28 | $44.75 | $44.13 | $0.6241 | 194,545.0 | -2.66% |
| 2025-07-25 | $45.51 | $45.01 | $0.5033 | 56,835.0 | +0.07% |
| 2025-07-24 | $45.67 | $45.41 | $0.2567 | 139,586.0 | -1.22% |
| 2025-07-23 | $46.00 | $45.78 | $0.22 | 24,640.0 | +2.04% |
| 2025-07-22 | $45.11 | $44.55 | $0.5599 | 67,637.0 | -0.22% |
| 2025-07-21 | $45.40 | $44.95 | $0.4502 | 101,307.0 | +0.74% |
| 2025-07-18 | $45.35 | $44.76 | $0.589 | 71,687.0 | -0.62% |
| 2025-07-17 | $45.14 | $44.73 | $0.4099 | 80,804.0 | +0.62% |
| 2025-07-16 | $44.93 | $44.43 | $0.5048 | 78,924.0 | +0.88% |
| 2025-07-15 | $45.09 | $44.41 | $0.68 | 82,317.0 | -1.31% |
Global X Dax Germany Etf Stock (DAX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X Dax Germany Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DAX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X Dax Germany Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Dax Germany Etf Storia dei prezzi delle azioni (DAX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $45.18 | $42.91 | $2.27 | 990,501.0 | +2.75% |
| 2025-07 | $46.09 | $43.56 | $2.53 | 2,562,817.0 | -2.83% |
| 2025-06 | $45.22 | $42.75 | $2.47 | 3,305,203.0 | +1.86% |
| 2025-05 | $44.60 | $41.38 | $3.22 | 3,659,676.0 | +6.26% |
| 2025-04 | $41.65 | $34.44 | $7.21 | 4,742,757.0 | +6.16% |
| 2025-03 | $41.55 | $38.53 | $3.02 | 6,940,165.0 | +2.95% |
| 2025-02 | $38.93 | $35.36 | $3.57 | 1,139,136.0 | +4.63% |
| 2025-01 | $36.84 | $33.01 | $3.83 | 452,069.0 | +8.95% |
Global X Dax Germany Etf Storia dei prezzi delle azioni (DAX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $35.16 | $33.29 | $1.87 | 360,450.0 | -1.18% |
| 2024-11 | $34.25 | $32.33 | $1.92 | 224,144.0 | +0.33% |
| 2024-10 | $34.71 | $33.56 | $1.15 | 246,550.0 | -3.90% |
| 2024-09 | $35.35 | $32.59 | $2.76 | 204,508.0 | +3.48% |
| 2024-08 | $34.17 | $30.52 | $3.65 | 302,974.0 | +4.21% |
| 2024-07 | $33.30 | $31.61 | $1.69 | 167,929.0 | +2.53% |
| 2024-06 | $33.83 | $31.66 | $2.17 | 208,796.0 | -5.09% |
| 2024-05 | $34.25 | $31.42 | $2.83 | 210,697.0 | +5.15% |
| 2024-04 | $33.57 | $31.21 | $2.36 | 742,912.0 | -4.74% |
| 2024-03 | $33.53 | $31.97 | $1.56 | 162,401.0 | +4.12% |
| 2024-02 | $32.21 | $29.93 | $2.28 | 152,723.0 | +5.87% |
| 2024-01 | $31.00 | $29.62 | $1.38 | 212,165.0 | -1.78% |
Global X Dax Germany Etf Storia dei prezzi delle azioni (DAX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $31.22 | $29.42 | $1.80 | 251,500.0 | +3.94% |
| 2023-11 | $29.80 | $26.37 | $3.43 | 158,598.0 | +12.77% |
| 2023-10 | $27.56 | $25.90 | $1.66 | 162,255.0 | -3.16% |
| 2023-09 | $29.01 | $26.63 | $2.38 | 160,174.0 | -6.21% |
| 2023-08 | $30.08 | $28.16 | $1.92 | 236,800.0 | -4.70% |
| 2023-07 | $30.62 | $28.27 | $2.35 | 196,261.0 | +2.70% |
| 2023-06 | $30.89 | $28.90 | $1.99 | 274,929.0 | +2.85% |
| 2023-05 | $30.41 | $28.63 | $1.78 | 242,799.0 | -4.95% |
| 2023-04 | $30.42 | $29.17 | $1.25 | 177,941.0 | +3.20% |
| 2023-03 | $29.46 | $26.71 | $2.75 | 324,971.0 | +4.56% |
| 2023-02 | $29.31 | $27.70 | $1.61 | 297,773.0 | -1.68% |
| 2023-01 | $28.73 | $25.82 | $2.91 | 541,801.0 | +11.44% |
1.01%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):