Get the Stockscreener App
36.47
1.26%
-0.465
After Hours:
36.46
-0.005
-0.01%
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 February 07, 2025, is $36.47.
- Global X Dax Germany Etf all-time high stock price is $36.97, occurred on February 06, 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 113.50% to $36.47 now.
- The 52-week high stock price for DAX is $36.97, representing a 1.38% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for DAX is $29.93, indicating a -17.93% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $36.93 | $36.38 | $0.55 | 11,011.0 | -1.26% |
| Feb 06, 2025 | $36.97 | $36.64 | $0.329 | 89,503.0 | +1.15% |
| Feb 05, 2025 | $36.51 | $36.30 | $0.21 | 4,962.0 | +1.22% |
| Feb 04, 2025 | $36.18 | $35.96 | $0.2159 | 83,533.0 | +1.00% |
| Feb 03, 2025 | $35.89 | $35.36 | $0.53 | 15,848.0 | -1.62% |
| Jan 31, 2025 | $36.72 | $36.25 | $0.47 | 19,398.0 | -0.77% |
| Jan 30, 2025 | $36.84 | $36.58 | $0.26 | 31,384.0 | +0.30% |
| Jan 29, 2025 | $36.66 | $36.40 | $0.2553 | 16,490.0 | +0.44% |
| Jan 28, 2025 | $36.47 | $36.21 | $0.26 | 10,032.0 | -0.27% |
| Jan 27, 2025 | $36.41 | $36.23 | $0.18 | 46,580.0 | -0.00% |
| Jan 24, 2025 | $36.57 | $36.40 | $0.17 | 9,976.0 | +0.05% |
| Jan 23, 2025 | $36.41 | $36.00 | $0.41 | 9,232.0 | +1.28% |
| Jan 22, 2025 | $36.07 | $35.85 | $0.22 | 23,776.0 | +0.31% |
| Jan 21, 2025 | $35.82 | $35.40 | $0.425 | 26,887.0 | +2.96% |
| Jan 17, 2025 | $35.02 | $34.74 | $0.28 | 28,261.0 | +0.55% |
| Jan 16, 2025 | $34.63 | $34.37 | $0.2628 | 11,800.0 | +0.20% |
| Jan 15, 2025 | $34.53 | $34.40 | $0.13 | 5,595.0 | +1.65% |
| Jan 14, 2025 | $34.03 | $33.70 | $0.3268 | 82,216.0 | +1.49% |
| Jan 13, 2025 | $33.47 | $33.01 | $0.46 | 5,387.0 | -0.30% |
| Jan 10, 2025 | $33.86 | $33.48 | $0.382 | 40,786.0 | -1.41% |
| Jan 08, 2025 | $34.05 | $33.80 | $0.245 | 7,232.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $36.97 | $35.36 | $1.61 | 215,868.0 | +0.45% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):