Global X DAX Germany ETF (DAX) Historical Stock Data
28.50 ↑0.10 (0.35%)
As of January 27, 2023, 3:33pm EST.
Historical Data
In the past 30 trading days, DAX is up 0.17% a day on average. There have been 18 days where Global X DAX Germany ETF closed green and 12 days where DAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 28.31 | 28.40 | ↑$0.09 (0.32%) | 28.28 | 28.50 | 8.20K |
| 2023-01-26 | 28.46 | 28.53 | ↑$0.07 (0.25%) | 28.35 | 28.55 | 6.05K |
| 2023-01-25 | 28.24 | 28.53 | ↑$0.29 (1.03%) | 28.23 | 28.59 | 10.98K |
| 2023-01-24 | 28.23 | 28.36 | ↑$0.13 (0.46%) | 28.18 | 28.45 | 7.16K |
| 2023-01-23 | 28.20 | 28.38 | ↑$0.18 (0.64%) | 28.18 | 28.42 | 20.77K |
| 2023-01-20 | 28.08 | 28.32 | ↑$0.24 (0.85%) | 27.99 | 28.32 | 25.19K |
| 2023-01-19 | 27.99 | 28.03 | ↑$0.04 (0.14%) | 27.89 | 28.12 | 32.54K |
| 2023-01-18 | 28.61 | 28.23 | ↓$0.38 (-1.33%) | 28.18 | 28.73 | 90.50K |
| 2023-01-17 | 28.40 | 28.33 | ↓$0.07 (-0.25%) | 28.31 | 28.51 | 22.70K |
| 2023-01-13 | 28.08 | 28.28 | ↑$0.20 (0.71%) | 28.08 | 28.36 | 29.45K |
| 2023-01-12 | 28.06 | 28.35 | ↑$0.29 (1.03%) | 27.83 | 28.44 | 49.75K |
| 2023-01-11 | 27.81 | 27.93 | ↑$0.12 (0.43%) | 27.72 | 27.93 | 75.91K |
| 2023-01-10 | 27.37 | 27.44 | ↑$0.07 (0.26%) | 27.34 | 27.57 | 22.73K |
| 2023-01-09 | 27.34 | 27.36 | ↑$0.02 (0.07%) | 27.28 | 27.56 | 21.95K |
| 2023-01-06 | 26.30 | 26.97 | ↑$0.67 (2.55%) | 26.30 | 27.00 | 16.53K |
| 2023-01-05 | 26.33 | 26.30 | ↓$0.03 (-0.11%) | 26.26 | 26.39 | 38.67K |
| 2023-01-04 | 26.46 | 26.63 | ↑$0.17 (0.64%) | 26.40 | 26.64 | 19.21K |
| 2023-01-03 | 25.96 | 25.82 | ↓$0.14 (-0.54%) | 25.82 | 26.10 | 30.09K |
| 2022-12-30 | 25.75 | 25.60 | ↓$0.15 (-0.58%) | 25.54 | 25.77 | 30.19K |
| 2022-12-29 | 25.85 | 26.15 | ↑$0.30 (1.16%) | 25.83 | 26.15 | 13.50K |
| 2022-12-28 | 25.83 | 25.49 | ↓$0.34 (-1.32%) | 25.49 | 25.83 | 18.22K |
| 2022-12-27 | 25.80 | 25.77 | ↓$0.03 (-0.12%) | 25.77 | 25.95 | 8.76K |
| 2022-12-23 | 25.65 | 25.60 | ↓$0.05 (-0.19%) | 25.60 | 25.70 | 1.35K |
| 2022-12-22 | 25.79 | 25.66 | ↓$0.13 (-0.50%) | 25.41 | 25.79 | 9.99K |
| 2022-12-21 | 25.89 | 25.93 | ↑$0.04 (0.15%) | 25.81 | 26.04 | 45.61K |
| 2022-12-20 | 25.55 | 25.66 | ↑$0.11 (0.41%) | 25.49 | 25.69 | 48.75K |
| 2022-12-19 | 25.71 | 25.57 | ↓$0.14 (-0.54%) | 25.53 | 25.75 | 10.85K |
| 2022-12-16 | 25.54 | 25.53 | ↓$0.01 (-0.04%) | 25.50 | 25.64 | 54.93K |
| 2022-12-15 | 26.21 | 26.02 | ↓$0.19 (-0.72%) | 25.67 | 26.21 | 18.05K |
| 2022-12-14 | 26.65 | 26.68 | ↑$0.03 (0.11%) | 26.43 | 26.71 | 20.73K |
Create an account or log in to view more rows.
$DAX make it rain
let’s see some green
$DAX steady steady n hold
$DAX news?
$DAX not worrying
$DAX this is my only green stonk!
I really like this stonk.
$DAX Yolo
$DAX almost time for the running
$DAX I think I like this stock more everyday
$DAX wow! I sold too early
$DAX Let it go...