Global X DAX Germany ETF (DAX) Historical Stock Data
32.56 ↑0.35 (1.10%)
As of July 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DAX is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-24 | 32.50 | 32.28 | ↓$0.22 (-0.68%) | 32.27 | 32.56 | 3.83K |
| 2024-07-23 | 32.62 | 32.67 | ↑$0.05 (0.15%) | 32.62 | 32.78 | 5.61K |
| 2024-07-22 | 32.60 | 32.74 | ↑$0.14 (0.43%) | 32.54 | 32.74 | 20.08K |
| 2024-07-19 | 32.28 | 32.13 | ↓$0.15 (-0.46%) | 32.10 | 32.28 | 16.65K |
| 2024-07-18 | 32.66 | 32.46 | ↓$0.20 (-0.63%) | 32.35 | 32.66 | 10.66K |
| 2024-07-17 | 32.74 | 32.80 | ↑$0.06 (0.17%) | 32.70 | 32.86 | 16.21K |
| 2024-07-16 | 32.77 | 32.89 | ↑$0.12 (0.37%) | 32.60 | 32.94 | 4.65K |
| 2024-07-15 | 33.00 | 32.96 | ↓$0.04 (-0.12%) | 32.83 | 33.10 | 9.88K |
| 2024-07-12 | 32.95 | 33.21 | ↑$0.26 (0.79%) | 32.95 | 33.30 | 7.07K |
| 2024-07-11 | 32.76 | 32.70 | ↓$0.06 (-0.18%) | 32.70 | 32.85 | 10K |
| 2024-07-10 | 32.32 | 32.58 | ↑$0.26 (0.80%) | 32.28 | 32.58 | 18.99K |
| 2024-07-09 | 32.30 | 32.05 | ↓$0.25 (-0.77%) | 32.05 | 32.34 | 3.67K |
| 2024-07-08 | 32.69 | 32.55 | ↓$0.14 (-0.43%) | 32.50 | 32.76 | 2.48K |
| 2024-07-05 | 32.78 | 32.59 | ↓$0.19 (-0.58%) | 32.46 | 32.95 | 8.71K |
| 2024-07-03 | 32.21 | 32.34 | ↑$0.14 (0.42%) | 32.20 | 32.37 | 3.72K |
| 2024-07-02 | 31.61 | 31.69 | ↑$0.08 (0.25%) | 31.61 | 31.78 | 6.35K |
| 2024-07-01 | 32.07 | 32.07 | ↑$0.00 (0.00%) | 31.84 | 32.20 | 4.39K |
| 2024-06-28 | 31.67 | 31.76 | ↑$0.09 (0.27%) | 31.66 | 31.90 | 9.70K |
| 2024-06-27 | 31.77 | 31.72 | ↓$0.05 (-0.16%) | 31.66 | 31.83 | 6.42K |
| 2024-06-26 | 32.07 | 32.24 | ↑$0.17 (0.53%) | 32.07 | 32.24 | 2.12K |
| 2024-06-25 | 32.28 | 32.29 | ↑$0.01 (0.03%) | 32.28 | 32.35 | 2.59K |
| 2024-06-24 | 32.76 | 32.42 | ↓$0.34 (-1.04%) | 32.38 | 32.78 | 21.38K |
| 2024-06-21 | 32.42 | 32.32 | ↓$0.10 (-0.31%) | 32.06 | 32.42 | 15.17K |
| 2024-06-20 | 32.36 | 32.42 | ↑$0.06 (0.19%) | 32.36 | 32.48 | 3.22K |
| 2024-06-18 | 32.35 | 32.36 | ↑$0.01 (0.03%) | 32.16 | 32.41 | 25.44K |
| 2024-06-17 | 32.04 | 32.31 | ↑$0.27 (0.84%) | 32.04 | 32.33 | 5.06K |
| 2024-06-14 | 32.03 | 32.07 | ↑$0.04 (0.11%) | 31.76 | 32.11 | 34.77K |
| 2024-06-13 | 33.12 | 32.65 | ↓$0.47 (-1.42%) | 32.50 | 33.12 | 7.32K |
Create an account or log in to view more rows.
$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
$DAX HERE WE GO