Get the Stockscreener App
35.11
0.03%
-0.010
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 September 30, 2024, is $35.11.
- 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 105.56% to $35.11 now.
- The 52-week high stock price for DAX is $35.35, representing a 0.68% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for DAX is $25.90, indicating a -26.23% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Global X Dax Germany Etf (DAX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $35.20 | $35.00 | $0.20 | 4,560.0 | -0.03% |
| Sep 27, 2024 | $35.35 | $35.12 | $0.227 | 4,549.0 | +0.21% |
| Sep 26, 2024 | $35.08 | $34.70 | $0.38 | 7,086.0 | +2.52% |
| Sep 25, 2024 | $34.48 | $34.19 | $0.295 | 3,986.0 | -0.86% |
| Sep 24, 2024 | $34.48 | $34.39 | $0.09 | 1,118.0 | +1.06% |
| Sep 23, 2024 | $34.19 | $33.94 | $0.2549 | 3,281.0 | +0.41% |
| Sep 20, 2024 | $34.21 | $33.96 | $0.2516 | 9,693.0 | -1.31% |
| Sep 19, 2024 | $34.54 | $34.24 | $0.30 | 11,602.0 | +1.68% |
| Sep 18, 2024 | $34.28 | $33.81 | $0.47 | 11,295.0 | +0.47% |
| Sep 17, 2024 | $33.79 | $33.70 | $0.0946 | 4,768.0 | -0.50% |
| Sep 16, 2024 | $33.87 | $33.62 | $0.2477 | 8,472.0 | +0.65% |
| Sep 13, 2024 | $33.82 | $33.58 | $0.24 | 11,598.0 | +0.78% |
| Sep 12, 2024 | $33.39 | $33.12 | $0.27 | 12,298.0 | +1.03% |
| Sep 11, 2024 | $33.08 | $32.64 | $0.44 | 50,024.0 | +0.71% |
| Sep 10, 2024 | $33.05 | $32.59 | $0.46 | 5,254.0 | -1.04% |
| Sep 09, 2024 | $33.20 | $32.99 | $0.21 | 12,786.0 | +0.90% |
| Sep 06, 2024 | $33.46 | $32.87 | $0.595 | 4,796.0 | -1.98% |
| Sep 05, 2024 | $33.58 | $33.44 | $0.14 | 3,515.0 | +0.32% |
| Sep 04, 2024 | $33.53 | $33.36 | $0.17 | 21,926.0 | -0.09% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $35.35 | $32.59 | $2.76 | 209,068.0 | +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% |
Global X Dax Germany Etf Stock (DAX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.17 | $25.41 | $1.76 | 353,486.0 | -2.25% |
| Nov, 2022 | $26.39 | $22.03 | $4.36 | 479,080.0 | +15.46% |
| Oct, 2022 | $23.12 | $20.11 | $3.01 | 345,821.0 | +11.38% |
| Sep, 2022 | $23.75 | $20.04 | $3.71 | 922,548.0 | -9.06% |
| Aug, 2022 | $24.79 | $22.27 | $2.52 | 377,579.0 | -7.06% |
| Jul, 2022 | $24.11 | $21.60 | $2.51 | 432,669.0 | +3.18% |
| Jun, 2022 | $28.06 | $22.83 | $5.23 | 541,978.0 | -14.86% |
| May, 2022 | $27.77 | $25.07 | $2.70 | 680,526.0 | +4.61% |
| Apr, 2022 | $28.83 | $25.84 | $2.99 | 474,082.0 | -6.65% |
| Mar, 2022 | $29.81 | $24.50 | $5.31 | 719,582.0 | -2.00% |
| Feb, 2022 | $32.00 | $27.70 | $4.30 | 280,939.0 | -8.44% |
| Jan, 2022 | $33.03 | $30.00 | $3.03 | 402,915.0 | -3.11% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):