Get the Stockscreener App
39.30
0.73%
0.20
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 April 21, 2025, is $39.30.
- 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 130.09% to $39.30 now.
- The 52-week high stock price for DAX is $41.55, representing a 5.73% increase from the current share price, occurred on March 18, 2025.
- The 52-week low stock price for DAX is $30.52, indicating a -22.34% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $39.55 | $39.20 | $0.3505 | 20,010.0 | +0.26% |
| Apr 17, 2025 | $39.36 | $38.95 | $0.41 | 241,650.0 | +0.31% |
| Apr 16, 2025 | $39.23 | $38.80 | $0.43 | 190,058.0 | +0.31% |
| Apr 15, 2025 | $39.00 | $38.64 | $0.36 | 193,010.0 | +0.70% |
| Apr 14, 2025 | $38.77 | $38.28 | $0.49 | 225,878.0 | +1.37% |
| Apr 11, 2025 | $38.12 | $37.28 | $0.8428 | 148,197.0 | +1.33% |
| Apr 10, 2025 | $37.76 | $36.54 | $1.22 | 213,755.0 | -0.98% |
| Apr 09, 2025 | $38.21 | $34.96 | $3.25 | 315,965.0 | +8.90% |
| Apr 08, 2025 | $36.16 | $34.44 | $1.72 | 183,500.0 | -1.05% |
| Apr 07, 2025 | $36.78 | $34.44 | $2.34 | 590,393.0 | -2.36% |
| Apr 04, 2025 | $37.38 | $36.00 | $1.38 | 503,881.0 | -6.63% |
| Apr 03, 2025 | $39.44 | $38.54 | $0.8999 | 308,821.0 | -1.93% |
| Apr 02, 2025 | $39.51 | $38.91 | $0.6034 | 116,454.0 | -0.08% |
| Apr 01, 2025 | $39.58 | $39.07 | $0.5068 | 275,328.0 | +0.79% |
| Mar 31, 2025 | $39.18 | $38.53 | $0.6499 | 254,305.0 | -0.81% |
| Mar 28, 2025 | $39.63 | $39.22 | $0.409 | 139,333.0 | -0.58% |
| Mar 27, 2025 | $39.77 | $39.35 | $0.4191 | 212,002.0 | +0.05% |
| Mar 26, 2025 | $40.26 | $39.48 | $0.7813 | 303,002.0 | -2.12% |
| Mar 25, 2025 | $40.60 | $40.33 | $0.27 | 354,852.0 | +0.97% |
| Mar 24, 2025 | $40.31 | $39.88 | $0.4304 | 256,746.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $39.58 | $34.44 | $5.14 | 3,526,900.0 | +0.26% |
| Mar, 2025 | $41.55 | $38.53 | $3.02 | 6,940,165.0 | +2.95% |
| 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% |
0.59%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):