Global X DAX Germany ETF (DAX) Historical Stock Data
32.87 ↓0.66 (-1.98%)
As of August 30, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, DAX is up 0.02% a day on average. There have been 17 days where Global X DAX Germany ETF closed green and 13 days where DAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 33.46 | 32.87 | ↓$0.59 (-1.78%) | 32.87 | 33.46 | 4.80K |
| 2024-09-05 | 33.58 | 33.53 | ↓$0.05 (-0.16%) | 33.44 | 33.58 | 3.52K |
| 2024-09-04 | 33.36 | 33.42 | ↑$0.06 (0.18%) | 33.36 | 33.48 | 21.93K |
| 2024-09-03 | 33.85 | 33.45 | ↓$0.40 (-1.18%) | 33.44 | 33.85 | 11.90K |
| 2024-08-30 | 34.03 | 33.93 | ↓$0.09 (-0.28%) | 33.91 | 34.09 | 4.72K |
| 2024-08-29 | 34.08 | 33.97 | ↓$0.11 (-0.32%) | 33.93 | 34.17 | 3.45K |
| 2024-08-28 | 33.98 | 33.90 | ↓$0.08 (-0.25%) | 33.83 | 34.01 | 12.08K |
| 2024-08-27 | 33.82 | 33.95 | ↑$0.13 (0.38%) | 33.82 | 34.04 | 30.20K |
| 2024-08-26 | 33.74 | 33.78 | ↑$0.05 (0.13%) | 33.70 | 33.81 | 6.48K |
| 2024-08-23 | 33.54 | 33.80 | ↑$0.26 (0.78%) | 33.52 | 33.87 | 7.16K |
| 2024-08-21 | 33.18 | 33.45 | ↑$0.27 (0.82%) | 33.18 | 33.48 | 6.89K |
| 2024-08-20 | 33.18 | 33.14 | ↓$0.04 (-0.12%) | 33.07 | 33.18 | 6.89K |
| 2024-08-19 | 32.93 | 33.19 | ↑$0.26 (0.79%) | 32.93 | 33.22 | 18.84K |
| 2024-08-16 | 32.64 | 32.81 | ↑$0.17 (0.52%) | 32.56 | 32.84 | 40.82K |
| 2024-08-15 | 32.28 | 32.41 | ↑$0.13 (0.40%) | 32.28 | 32.43 | 6.66K |
| 2024-08-14 | 32.04 | 32.01 | ↓$0.03 (-0.09%) | 31.93 | 32.14 | 8.71K |
| 2024-08-13 | 31.56 | 31.89 | ↑$0.33 (1.03%) | 31.55 | 31.91 | 8.21K |
| 2024-08-12 | 31.51 | 31.48 | ↓$0.03 (-0.10%) | 31.45 | 31.56 | 1.77K |
| 2024-08-09 | 31.47 | 31.44 | ↓$0.03 (-0.09%) | 31.44 | 31.50 | 1.94K |
| 2024-08-08 | 31.18 | 31.45 | ↑$0.27 (0.87%) | 31.13 | 31.45 | 3.49K |
| 2024-08-07 | 31.26 | 30.88 | ↓$0.38 (-1.22%) | 30.88 | 31.34 | 6.18K |
| 2024-08-06 | 30.71 | 30.90 | ↑$0.19 (0.62%) | 30.62 | 30.99 | 29.23K |
| 2024-08-05 | 30.53 | 30.82 | ↑$0.29 (0.95%) | 30.52 | 31.05 | 28.14K |
| 2024-08-02 | 31.43 | 31.48 | ↑$0.05 (0.16%) | 31.33 | 31.49 | 48.70K |
| 2024-08-01 | 32.20 | 31.57 | ↓$0.63 (-1.96%) | 31.57 | 32.20 | 17.26K |
| 2024-07-31 | 32.53 | 32.56 | ↑$0.03 (0.09%) | 32.45 | 32.64 | 3.95K |
| 2024-07-30 | 32.39 | 32.40 | ↑$0.01 (0.02%) | 32.27 | 32.43 | 2.68K |
| 2024-07-29 | 32.37 | 32.30 | ↓$0.07 (-0.22%) | 32.20 | 32.37 | 4.57K |
| 2024-07-26 | 32.44 | 32.56 | ↑$0.13 (0.40%) | 32.32 | 32.59 | 2.03K |
| 2024-07-25 | 32.11 | 32.21 | ↑$0.10 (0.31%) | 32.03 | 32.38 | 1.50K |
Create an account or log in to view more rows.
$DAX Just buy and hold
$DAX i hate money so im buying
$DAX looking good today??
$DAX If options never existed
what do you think this stock would be trading at?
$DAX buying time
added
$DAX we finna be at the top yo
$DAX no pain no gain
$DAX LFFGG
$DAX another bear trap
$DAX called it