Global X DAX Germany ETF (DAX) Historical Stock Data

31.50 ↓0.01 (-0.03%)

As of April 18, 2024, 9:36am EST.

Historical Data

In the past 30 trading days, DAX is down -0.11% a day on average. There have been 15 days where Global X DAX Germany ETF closed green and 15 days where DAX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	31.64	31.51	↓$0.13 (-0.41%)	31.47	31.74	475.64K
2024-04-17	31.73	31.71	↓$0.02 (-0.07%)	31.58	31.73	1.45K
2024-04-16	31.63	31.44	↓$0.19 (-0.60%)	31.21	31.63	4.45K
2024-04-15	32.29	31.79	↓$0.50 (-1.55%)	31.75	32.29	5.50K
2024-04-12	31.89	31.75	↓$0.14 (-0.44%)	31.67	31.90	30.53K
2024-04-11	32.29	32.27	↓$0.02 (-0.06%)	31.98	32.38	15.55K
2024-04-10	32.40	32.50	↑$0.10 (0.31%)	32.35	32.58	15.51K
2024-04-09	33.08	32.84	↓$0.24 (-0.73%)	32.73	33.08	3.38K
2024-04-08	33.12	33.22	↑$0.10 (0.30%)	33.12	33.29	48.83K
2024-04-05	32.85	32.87	↑$0.02 (0.06%)	32.80	32.99	5.47K
2024-04-04	33.51	32.90	↓$0.61 (-1.82%)	32.83	33.51	13.97K
2024-04-03	32.93	33.26	↑$0.33 (1.00%)	32.93	33.35	12.72K
2024-04-02	33.01	32.86	↓$0.15 (-0.45%)	32.86	33.01	21.82K
2024-04-01	33.40	33.25	↓$0.15 (-0.45%)	33.18	33.57	30.86K
2024-03-28	33.28	33.40	↑$0.12 (0.37%)	33.28	33.45	4.31K
2024-03-27	33.48	33.53	↑$0.05 (0.15%)	33.39	33.53	6.18K
2024-03-26	33.29	33.15	↓$0.14 (-0.42%)	33.15	33.37	12.17K
2024-03-25	32.97	33.07	↑$0.10 (0.30%)	32.97	33.11	10.23K
2024-03-22	32.90	32.93	↑$0.03 (0.09%)	32.90	32.97	3.97K
2024-03-21	32.95	32.90	↓$0.05 (-0.15%)	32.88	33.06	8.56K
2024-03-20	32.71	33.14	↑$0.43 (1.32%)	32.65	33.14	7.26K
2024-03-19	32.57	32.64	↑$0.07 (0.22%)	32.56	32.65	5.50K
2024-03-18	32.80	32.56	↓$0.24 (-0.75%)	32.55	32.80	3.53K
2024-03-15	32.80	32.69	↓$0.11 (-0.32%)	32.58	32.96	8.06K
2024-03-14	32.49	32.58	↑$0.09 (0.29%)	32.49	32.67	3K
2024-03-13	32.88	32.89	↑$0.01 (0.03%)	32.76	32.96	7.12K
2024-03-12	32.52	32.77	↑$0.25 (0.77%)	32.52	32.89	12.66K
2024-03-11	32.44	32.50	↑$0.06 (0.18%)	32.26	32.53	33.65K
2024-03-08	32.71	32.49	↓$0.22 (-0.67%)	32.49	32.71	3.82K
2024-03-07	32.57	32.64	↑$0.08 (0.23%)	32.57	32.74	3.54K