Global X DAX Germany ETF (DAX)
32.18
-0.09
(-0.27%)
USD |
NASDAQ |
Apr 25, 16:00
DAX Price: 32.18 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 31.86 | 32.18 | 31.86 | 32.18 | 2945.00 |
Apr 24, 2024 | 32.40 | 32.40 | 32.20 | 32.27 | 14945.00 |
Apr 23, 2024 | 32.11 | 32.50 | 32.11 | 32.46 | 6610.00 |
Apr 22, 2024 | 31.83 | 31.97 | 31.74 | 31.86 | 2984.00 |
Apr 19, 2024 | 31.55 | 31.62 | 31.41 | 31.55 | 5425.00 |
Apr 18, 2024 | 31.64 | 31.74 | 31.47 | 31.51 | 475637.0 |
Apr 17, 2024 | 31.73 | 31.73 | 31.58 | 31.71 | 1448.00 |
Apr 16, 2024 | 31.63 | 31.63 | 31.21 | 31.44 | 4453.00 |
Apr 15, 2024 | 32.29 | 32.29 | 31.75 | 31.79 | 5511.00 |
Apr 12, 2024 | 31.89 | 31.90 | 31.67 | 31.75 | 30527.00 |
Apr 11, 2024 | 32.39 | 32.39 | 31.98 | 32.27 | 12846.00 |
Apr 10, 2024 | 32.40 | 32.58 | 32.35 | 32.50 | 15511.00 |
Apr 09, 2024 | 33.08 | 33.08 | 32.73 | 32.84 | 3376.00 |
Apr 08, 2024 | 33.12 | 33.29 | 33.12 | 33.22 | 48792.00 |
Apr 05, 2024 | 32.85 | 32.99 | 32.80 | 32.87 | 5173.00 |
Apr 04, 2024 | 33.51 | 33.51 | 32.83 | 32.90 | 14072.00 |
Apr 03, 2024 | 32.93 | 33.35 | 32.93 | 33.26 | 12717.00 |
Apr 02, 2024 | 33.01 | 33.01 | 32.86 | 32.86 | 21485.00 |
Apr 01, 2024 | 33.40 | 33.57 | 33.18 | 33.25 | 31673.00 |
Mar 28, 2024 | 33.38 | 33.45 | 33.28 | 33.40 | 4308.00 |
Mar 27, 2024 | 33.48 | 33.53 | 33.39 | 33.53 | 6083.00 |
Mar 26, 2024 | 33.29 | 33.37 | 33.15 | 33.15 | 12172.00 |
Mar 25, 2024 | 32.97 | 33.11 | 32.95 | 33.07 | 10229.00 |
Mar 22, 2024 | 32.90 | 32.97 | 32.90 | 32.93 | 3966.00 |
Mar 21, 2024 | 32.95 | 33.06 | 32.88 | 32.90 | 8560.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.39
Minimum
Mar 18 2020
35.27
Maximum
Jun 07 2021
28.45
Average
28.35
Median
Jan 12 2023