Get the Stockscreener App
32.61
0.29%
-0.0932
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 November 21, 2024, is $32.61.
- 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 90.91% to $32.61 now.
- The 52-week high stock price for DAX is $35.35, representing a 8.40% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for DAX is $29.29, indicating a -10.17% decrease from the current share price, occurred on November 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $32.65 | $32.49 | $0.156 | 2,548.0 | -0.29% |
| Nov 20, 2024 | $32.70 | $32.40 | $0.30 | 3,877.0 | +0.00% |
| Nov 19, 2024 | $32.79 | $32.47 | $0.32 | 9,156.0 | -0.85% |
| Nov 18, 2024 | $33.00 | $32.81 | $0.19 | 4,733.0 | +0.24% |
| Nov 15, 2024 | $32.97 | $32.77 | $0.195 | 2,486.0 | +0.06% |
| Nov 14, 2024 | $33.09 | $32.86 | $0.233 | 15,940.0 | +1.14% |
| Nov 13, 2024 | $32.71 | $32.33 | $0.38 | 11,188.0 | -1.37% |
| Nov 12, 2024 | $33.47 | $32.73 | $0.735 | 14,863.0 | -1.76% |
| Nov 11, 2024 | $33.76 | $33.55 | $0.205 | 12,470.0 | +0.07% |
| Nov 08, 2024 | $33.68 | $33.33 | $0.355 | 15,744.0 | -1.58% |
| Nov 07, 2024 | $34.09 | $33.89 | $0.2012 | 15,010.0 | +2.08% |
| Nov 06, 2024 | $33.37 | $33.11 | $0.26 | 11,046.0 | -2.46% |
| Nov 05, 2024 | $34.25 | $34.08 | $0.175 | 6,563.0 | +1.21% |
| Nov 04, 2024 | $33.99 | $33.75 | $0.245 | 3,496.0 | -0.04% |
| Nov 01, 2024 | $33.94 | $33.79 | $0.15 | 22,730.0 | +0.22% |
| Oct 31, 2024 | $33.88 | $33.56 | $0.32 | 2,902.0 | -0.61% |
| Oct 30, 2024 | $34.05 | $33.81 | $0.24 | 3,197.0 | -0.83% |
| Oct 29, 2024 | $34.29 | $34.10 | $0.19 | 3,242.0 | -0.15% |
| Oct 28, 2024 | $34.34 | $34.13 | $0.205 | 17,942.0 | +0.59% |
| Oct 25, 2024 | $34.32 | $34.08 | $0.24 | 9,493.0 | -0.20% |
| Oct 24, 2024 | $34.39 | $34.08 | $0.308 | 2,638.0 | +0.71% |
| Oct 23, 2024 | $34.09 | $33.82 | $0.2663 | 13,837.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $34.25 | $32.33 | $1.92 | 154,398.0 | -3.36% |
| 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% |
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% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):