Get the Stockscreener App
33.52
1.62%
-0.525
Global X Dax Germany Etf Stock (DAX) Price History
The historical daily chart and data for Global X Dax Germany Etf stock (DAX), show that the latest closing stock price as of January 10, 2025, is $33.52.
- Global X Dax Germany Etf all-time high stock price is $35.40, occurred on June 01, 2021.
- The lowest Global X Dax Germany Etf stock price recorded was $17.08 on March 18, 2020. Since then, Global X Dax Germany Etf's stock price has risen over 96.28% to $33.52 now.
- The 52-week high stock price for DAX is $35.35, representing a 5.43% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for DAX is $29.62, indicating a -11.65% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Global X Dax Germany Etf (DAX) stock in the beginning of 2024 was $32.46. The stock closed the year at $25.62, a loss of over -21.07% for the year.
The table below shows more information about DAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 10, 2025 | $33.86 | $33.48 | $0.382 | 6,629.0 | -1.68% |
| Jan 08, 2025 | $34.05 | $33.80 | $0.245 | 7,232.0 | -0.03% |
| Jan 07, 2025 | $34.26 | $33.97 | $0.2889 | 10,079.0 | +0.44% |
| Jan 06, 2025 | $34.10 | $33.67 | $0.43 | 43,999.0 | +2.08% |
| Jan 03, 2025 | $33.25 | $33.10 | $0.1563 | 4,524.0 | +0.27% |
| Jan 02, 2025 | $33.29 | $33.02 | $0.271 | 18,435.0 | -0.57% |
| Dec 31, 2024 | $33.43 | $33.27 | $0.1599 | 4,724.0 | -0.39% |
| Dec 30, 2024 | $33.60 | $33.29 | $0.31 | 12,095.0 | -0.71% |
| Dec 27, 2024 | $33.83 | $33.62 | $0.21 | 9,411.0 | -1.26% |
| Dec 26, 2024 | $34.16 | $33.83 | $0.33 | 19,562.0 | +0.65% |
| Dec 24, 2024 | $33.90 | $33.72 | $0.18 | 3,206.0 | +1.04% |
| Dec 23, 2024 | $33.61 | $33.44 | $0.1653 | 5,408.0 | -0.39% |
| Dec 20, 2024 | $33.87 | $33.32 | $0.5461 | 5,107.0 | +0.15% |
| Dec 19, 2024 | $33.86 | $33.55 | $0.31 | 13,563.0 | -0.17% |
| Dec 18, 2024 | $34.57 | $33.62 | $0.9494 | 3,975.0 | -2.26% |
| Dec 17, 2024 | $34.74 | $34.37 | $0.37 | 30,093.0 | -0.68% |
| Dec 16, 2024 | $34.77 | $34.58 | $0.1886 | 4,585.0 | -0.37% |
| Dec 13, 2024 | $34.88 | $34.72 | $0.16 | 37,051.0 | +0.37% |
| Dec 12, 2024 | $34.84 | $34.70 | $0.1375 | 1,720.0 | -0.48% |
| Dec 11, 2024 | $34.87 | $34.69 | $0.18 | 7,706.0 | +0.45% |
Global X Dax Germany Etf Stock (DAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Dax Germany Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Dax Germany Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Dax Germany Etf Stock (DAX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $34.26 | $33.02 | $1.24 | 90,898.0 | +0.48% |
Global X Dax Germany Etf Stock (DAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.16 | $33.29 | $1.87 | 360,450.0 | -1.18% |
| Nov, 2024 | $34.25 | $32.33 | $1.92 | 224,144.0 | +0.33% |
| Oct, 2024 | $34.71 | $33.56 | $1.15 | 246,550.0 | -3.90% |
| Sep, 2024 | $35.35 | $32.59 | $2.76 | 204,508.0 | +3.48% |
| Aug, 2024 | $34.17 | $30.52 | $3.65 | 302,974.0 | +4.21% |
| Jul, 2024 | $33.30 | $31.61 | $1.69 | 167,929.0 | +2.53% |
| Jun, 2024 | $33.83 | $31.66 | $2.17 | 208,796.0 | -5.09% |
| May, 2024 | $34.25 | $31.42 | $2.83 | 210,697.0 | +5.15% |
| Apr, 2024 | $33.57 | $31.21 | $2.36 | 742,912.0 | -4.74% |
| Mar, 2024 | $33.53 | $31.97 | $1.56 | 162,401.0 | +4.12% |
| Feb, 2024 | $32.21 | $29.93 | $2.28 | 152,723.0 | +5.87% |
| Jan, 2024 | $31.00 | $29.62 | $1.38 | 212,165.0 | -1.78% |
Global X Dax Germany Etf Stock (DAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.22 | $29.42 | $1.80 | 251,500.0 | +3.94% |
| Nov, 2023 | $29.80 | $26.37 | $3.43 | 158,598.0 | +12.77% |
| Oct, 2023 | $27.56 | $25.90 | $1.66 | 162,255.0 | -3.16% |
| Sep, 2023 | $29.01 | $26.63 | $2.38 | 160,174.0 | -6.21% |
| Aug, 2023 | $30.08 | $28.16 | $1.92 | 236,800.0 | -4.70% |
| Jul, 2023 | $30.62 | $28.27 | $2.35 | 196,261.0 | +2.70% |
| Jun, 2023 | $30.89 | $28.90 | $1.99 | 274,929.0 | +2.85% |
| May, 2023 | $30.41 | $28.63 | $1.78 | 242,799.0 | -4.95% |
| Apr, 2023 | $30.42 | $29.17 | $1.25 | 177,941.0 | +3.20% |
| Mar, 2023 | $29.46 | $26.71 | $2.75 | 324,971.0 | +4.56% |
| Feb, 2023 | $29.31 | $27.70 | $1.61 | 297,773.0 | -1.68% |
| Jan, 2023 | $28.73 | $25.82 | $2.91 | 541,801.0 | +11.44% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):