Global X DAX Germany ETF (DAX) Historical Stock Data
33.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAX is down -0.03% a day on average. There have been 16 days where Global X DAX Germany ETF closed green and 14 days where DAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 33.76 | 33.90 | ↑$0.14 (0.41%) | 33.76 | 33.90 | 3.21K |
| 2024-12-23 | 33.56 | 33.55 | ↓$0.01 (-0.03%) | 33.44 | 33.61 | 5.39K |
| 2024-12-20 | 33.32 | 33.68 | ↑$0.36 (1.08%) | 33.32 | 33.87 | 5.10K |
| 2024-12-19 | 33.86 | 33.63 | ↓$0.23 (-0.68%) | 33.55 | 33.86 | 13.56K |
| 2024-12-18 | 34.57 | 33.69 | ↓$0.88 (-2.55%) | 33.62 | 34.57 | 2.53K |
| 2024-12-17 | 34.65 | 34.47 | ↓$0.18 (-0.53%) | 34.37 | 34.74 | 27K |
| 2024-12-16 | 34.58 | 34.70 | ↑$0.12 (0.35%) | 34.58 | 34.77 | 4.59K |
| 2024-12-13 | 34.80 | 34.83 | ↑$0.03 (0.10%) | 34.72 | 34.88 | 37.05K |
| 2024-12-12 | 34.73 | 34.70 | ↓$0.03 (-0.08%) | 34.70 | 34.84 | 1.72K |
| 2024-12-11 | 34.76 | 34.87 | ↑$0.11 (0.32%) | 34.75 | 34.87 | 7.67K |
| 2024-12-10 | 34.89 | 34.72 | ↓$0.17 (-0.50%) | 34.72 | 34.89 | 2.77K |
| 2024-12-09 | 35.05 | 34.88 | ↓$0.17 (-0.49%) | 34.88 | 35.16 | 6.38K |
| 2024-12-06 | 34.99 | 34.99 | ↑$0.00 (0.01%) | 34.44 | 35.01 | 18.62K |
| 2024-12-05 | 34.91 | 35.04 | ↑$0.13 (0.37%) | 34.91 | 35.09 | 20.17K |
| 2024-12-04 | 34.47 | 34.65 | ↑$0.18 (0.52%) | 34.35 | 34.73 | 11.39K |
| 2024-12-03 | 34.04 | 34.14 | ↑$0.10 (0.29%) | 34.00 | 34.33 | 19.70K |
| 2024-12-02 | 34.07 | 34.09 | ↑$0.02 (0.06%) | 33.71 | 34.09 | 30.98K |
| 2024-11-29 | 33.59 | 33.85 | ↑$0.26 (0.78%) | 33.49 | 33.85 | 2.16K |
| 2024-11-27 | 32.94 | 33.10 | ↑$0.16 (0.49%) | 32.91 | 33.18 | 5.16K |
| 2024-11-26 | 32.86 | 32.80 | ↓$0.05 (-0.17%) | 32.80 | 32.86 | 0.99K |
| 2024-11-25 | 33.12 | 33.07 | ↓$0.05 (-0.15%) | 32.97 | 33.13 | 17K |
| 2024-11-22 | 32.64 | 32.68 | ↑$0.04 (0.12%) | 32.61 | 32.82 | 5.86K |
| 2024-11-21 | 32.61 | 32.61 | ↓$0.00 (-0.01%) | 32.50 | 32.65 | 2.55K |
| 2024-11-20 | 32.66 | 32.70 | ↑$0.04 (0.12%) | 32.40 | 32.70 | 3.81K |
| 2024-11-19 | 32.52 | 32.70 | ↑$0.18 (0.55%) | 32.47 | 32.79 | 9.15K |
| 2024-11-18 | 32.81 | 32.98 | ↑$0.17 (0.52%) | 32.81 | 33.00 | 4.87K |
| 2024-11-15 | 32.92 | 32.90 | ↓$0.02 (-0.06%) | 32.78 | 32.97 | 2.40K |
| 2024-11-14 | 33.05 | 32.88 | ↓$0.17 (-0.51%) | 32.86 | 33.09 | 15.88K |
| 2024-11-13 | 32.65 | 32.51 | ↓$0.14 (-0.43%) | 32.33 | 32.71 | 11.19K |
| 2024-11-12 | 33.19 | 32.96 | ↓$0.23 (-0.69%) | 32.74 | 33.47 | 14.86K |
Create an account or log in to view more rows.
$DAX i like the stock
$DAX lets see if it can hold the line
$DAX search and destroy bears!!
$DAX is going to have a run next month
$DAX we need more volume
$DAX It’s that TIME!! To Double down!
$DAX what’s next bulls
$DAX Just buy and hold
$DAX i hate money so im buying
$DAX looking good today??