Get the Stockscreener App
40.45
1.92%
-0.79
Pre-market:
40.28
-0.17
-0.42%
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 March 20, 2025, is $40.45.
- Global X Dax Germany Etf all-time high stock price is $41.55, occurred on March 18, 2025.
- 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 136.83% to $40.45 now.
- The 52-week high stock price for DAX is $41.55, representing a 2.72% increase from the current share price, occurred on March 18, 2025.
- The 52-week low stock price for DAX is $30.52, indicating a -24.55% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Mar 20, 2025 | $40.55 | $40.01 | $0.54 | 243,150.0 | -1.92% |
| Mar 19, 2025 | $41.42 | $40.88 | $0.535 | 488,388.0 | -0.60% |
| Mar 18, 2025 | $41.55 | $41.17 | $0.38 | 703,651.0 | +0.73% |
| Mar 17, 2025 | $41.24 | $40.69 | $0.555 | 484,319.0 | +1.10% |
| Mar 14, 2025 | $40.77 | $40.34 | $0.43 | 312,347.0 | +2.85% |
| Mar 13, 2025 | $39.84 | $39.45 | $0.3899 | 173,531.0 | -1.12% |
| Mar 12, 2025 | $40.25 | $39.80 | $0.45 | 330,850.0 | +0.78% |
| Mar 11, 2025 | $40.39 | $39.32 | $1.07 | 201,369.0 | +0.13% |
| Mar 10, 2025 | $40.15 | $39.33 | $0.8241 | 380,597.0 | -2.91% |
| Mar 07, 2025 | $40.92 | $40.32 | $0.5983 | 372,848.0 | +0.62% |
| Mar 06, 2025 | $41.32 | $40.57 | $0.75 | 779,483.0 | -0.20% |
| Mar 05, 2025 | $40.77 | $40.06 | $0.7059 | 537,413.0 | +4.20% |
| Mar 04, 2025 | $39.37 | $38.96 | $0.405 | 10,230.0 | -0.23% |
| Mar 03, 2025 | $39.66 | $38.95 | $0.71 | 133,619.0 | +3.13% |
| Feb 28, 2025 | $38.08 | $37.47 | $0.615 | 60,068.0 | +0.53% |
| Feb 27, 2025 | $38.41 | $37.74 | $0.67 | 61,363.0 | -1.77% |
| Feb 26, 2025 | $38.93 | $38.40 | $0.5303 | 56,280.0 | -0.03% |
| Feb 25, 2025 | $38.55 | $38.09 | $0.46 | 110,322.0 | +1.56% |
| Feb 24, 2025 | $38.18 | $37.79 | $0.3899 | 84,365.0 | +0.64% |
| Feb 21, 2025 | $38.04 | $37.61 | $0.4272 | 30,716.0 | -1.08% |
| Feb 20, 2025 | $38.27 | $37.85 | $0.419 | 48,697.0 | +0.23% |
| Feb 19, 2025 | $38.22 | $37.82 | $0.40 | 67,629.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $41.55 | $38.95 | $2.60 | 5,394,945.0 | +6.50% |
| Feb, 2025 | $38.93 | $35.36 | $3.57 | 1,139,136.0 | +4.63% |
| Jan, 2025 | $36.84 | $33.01 | $3.83 | 452,069.0 | +8.95% |
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% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):