Get the Stockscreener App
44.11
0.25%
0.11
After Hours:
43.80
-0.31
-0.70%
Global X Dax Germany Etf Stock (DAX) Price History
The historical daily chart and data for Global X Dax Germany Etf stock (DAX), show that the latest closing stock price as of May 30, 2025, is $44.11.
- Global X Dax Germany Etf all-time high stock price is $44.60, occurred on May 27, 2025.
- The lowest Global X Dax Germany Etf stock price recorded was $17.08 on March 18, 2020. Since then, Global X Dax Germany Etf's stock price has risen over 158.26% to $44.11 now.
- The 52-week high stock price for DAX is $44.60, representing a 1.11% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for DAX is $30.52, indicating a -30.81% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Global X Dax Germany Etf (DAX) stock in the beginning of 2024 was $32.46. The stock closed the year at $25.62, a loss of over -21.07% for the year.
The table below shows more information about DAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $44.36 | $43.80 | $0.56 | 120,692.0 | +0.25% |
| May 29, 2025 | $44.19 | $43.79 | $0.40 | 151,554.0 | +0.16% |
| May 28, 2025 | $44.27 | $43.83 | $0.439 | 142,917.0 | -1.17% |
| May 27, 2025 | $44.60 | $44.30 | $0.30 | 192,127.0 | +2.66% |
| May 23, 2025 | $43.55 | $42.95 | $0.5991 | 249,927.0 | -1.23% |
| May 22, 2025 | $43.92 | $43.60 | $0.32 | 232,091.0 | +0.06% |
| May 21, 2025 | $44.44 | $43.61 | $0.83 | 318,463.0 | -0.06% |
| May 20, 2025 | $43.89 | $43.63 | $0.255 | 211,507.0 | +0.34% |
| May 19, 2025 | $43.71 | $43.11 | $0.6015 | 223,564.0 | +1.87% |
| May 16, 2025 | $42.90 | $42.61 | $0.2899 | 108,347.0 | -0.07% |
| May 15, 2025 | $42.92 | $42.53 | $0.39 | 112,580.0 | +1.18% |
| May 14, 2025 | $42.86 | $42.30 | $0.5585 | 109,967.0 | -0.54% |
| May 13, 2025 | $42.85 | $42.44 | $0.41 | 92,771.0 | +0.64% |
| May 12, 2025 | $42.42 | $41.90 | $0.52 | 260,808.0 | -1.04% |
| May 09, 2025 | $42.99 | $42.70 | $0.29 | 84,867.0 | +0.72% |
| May 08, 2025 | $42.84 | $42.43 | $0.41 | 117,462.0 | +0.40% |
| May 07, 2025 | $42.73 | $42.31 | $0.4233 | 121,566.0 | -0.87% |
| May 06, 2025 | $42.82 | $42.54 | $0.28 | 168,532.0 | -0.21% |
| May 05, 2025 | $42.98 | $42.75 | $0.23 | 278,552.0 | +1.13% |
| May 02, 2025 | $42.50 | $42.16 | $0.34 | 253,104.0 | +2.10% |
Global X Dax Germany Etf Stock (DAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Dax Germany Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Dax Germany Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Dax Germany Etf Stock (DAX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $44.60 | $41.38 | $3.22 | 3,780,368.0 | +6.26% |
| Apr, 2025 | $41.65 | $34.44 | $7.21 | 4,742,757.0 | +6.16% |
| Mar, 2025 | $41.55 | $38.53 | $3.02 | 6,940,165.0 | +2.95% |
| Feb, 2025 | $38.93 | $35.36 | $3.57 | 1,139,136.0 | +4.63% |
| Jan, 2025 | $36.84 | $33.01 | $3.83 | 452,069.0 | +8.95% |
Global X Dax Germany Etf Stock (DAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.16 | $33.29 | $1.87 | 360,450.0 | -1.18% |
| Nov, 2024 | $34.25 | $32.33 | $1.92 | 224,144.0 | +0.33% |
| Oct, 2024 | $34.71 | $33.56 | $1.15 | 246,550.0 | -3.90% |
| Sep, 2024 | $35.35 | $32.59 | $2.76 | 204,508.0 | +3.48% |
| Aug, 2024 | $34.17 | $30.52 | $3.65 | 302,974.0 | +4.21% |
| Jul, 2024 | $33.30 | $31.61 | $1.69 | 167,929.0 | +2.53% |
| Jun, 2024 | $33.83 | $31.66 | $2.17 | 208,796.0 | -5.09% |
| May, 2024 | $34.25 | $31.42 | $2.83 | 210,697.0 | +5.15% |
| Apr, 2024 | $33.57 | $31.21 | $2.36 | 742,912.0 | -4.74% |
| Mar, 2024 | $33.53 | $31.97 | $1.56 | 162,401.0 | +4.12% |
| Feb, 2024 | $32.21 | $29.93 | $2.28 | 152,723.0 | +5.87% |
| Jan, 2024 | $31.00 | $29.62 | $1.38 | 212,165.0 | -1.78% |
Global X Dax Germany Etf Stock (DAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.22 | $29.42 | $1.80 | 251,500.0 | +3.94% |
| Nov, 2023 | $29.80 | $26.37 | $3.43 | 158,598.0 | +12.77% |
| Oct, 2023 | $27.56 | $25.90 | $1.66 | 162,255.0 | -3.16% |
| Sep, 2023 | $29.01 | $26.63 | $2.38 | 160,174.0 | -6.21% |
| Aug, 2023 | $30.08 | $28.16 | $1.92 | 236,800.0 | -4.70% |
| Jul, 2023 | $30.62 | $28.27 | $2.35 | 196,261.0 | +2.70% |
| Jun, 2023 | $30.89 | $28.90 | $1.99 | 274,929.0 | +2.85% |
| May, 2023 | $30.41 | $28.63 | $1.78 | 242,799.0 | -4.95% |
| Apr, 2023 | $30.42 | $29.17 | $1.25 | 177,941.0 | +3.20% |
| Mar, 2023 | $29.46 | $26.71 | $2.75 | 324,971.0 | +4.56% |
| Feb, 2023 | $29.31 | $27.70 | $1.61 | 297,773.0 | -1.68% |
| Jan, 2023 | $28.73 | $25.82 | $2.91 | 541,801.0 | +11.44% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):