Global X Funds Global X DAX Germany ETF Historical Data - DAX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.44	1.30641330166	33.68	34.54	33.62	9297	34.01234854	SP
4	0.38	1.12625963248	33.74	34.54	32.59	12504	33.55158075	SP
12	2.05	6.39226691612	32.07	34.54	30.5201	11233	32.68437529	SP
26	1.15	3.48801941159	32.97	34.54	30.5201	14818	32.46023823	SP
52	6.77	24.7531992687	27.35	34.54	25.899	11814	31.4377391	SP
156	0.99	2.98822819197	33.13	34.54	20.035	16346	27.97847422	SP
260	8.34	32.3506594259	25.78	35.3999	17	14390	28.00679823	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726871700	33.98	-0.45	-1.31	34.14	34.2116	33.96	9693
1726785300	34.43	0.57	1.68	34.37	34.54	34.24	11608
1726698900	33.86	0.16	0.47	33.94	34.28	33.81	11945
1726612500	33.7	-0.17	-0.50	33.93	33.93	33.7	4768
1726526100	33.8677	0.22	0.65	33.68	33.8677	33.62	8472
1726266900	33.65	0.26	0.78	33.61	33.99	33.58	11598
1726180500	33.39	0.34	1.03	33.06	33.39	33.06	12298
1726094100	33.049799	0.23	0.71	32.89	33.08	32.64	50024
1726007700	32.8166	-0.34	-1.04	32.89	33.159999	32.59	5254
1725921300	33.159999	0.29	0.90	32.99	33.2	32.99	12786
1725662100	32.865	-0.66	-1.98	33.46	33.46	32.865	4796
1725575700	33.527299	0.11	0.32	33.58	33.58	33.439999	3515
1725489300	33.42	-0.03	-0.09	33.36	33.56	33.36	21927
1725402900	33.45	-0.48	-1.41	33.85	33.85	33.439999	11901
1725057300	33.93	-0.04	-0.12	34.08	34.09	33.91	4717
1724970900	33.97	0.07	0.22	34.08	34.17	33.93	3499
1724884500	33.895	-0.05	-0.16	33.98	34.0125	33.83	12084
1724798100	33.9485	0.17	0.50	33.91	34.04	33.8201	30204
1724711700	33.78	-0.02	-0.06	33.74	33.81	33.7	6482
1724452500	33.8	0.48	1.44	33.54	33.87	33.52	7162
1724366100	33.32	-0.13	-0.40	33.54	33.54	33.280099	4589
1724279700	33.4523	0.31	0.94	33.33	33.484	33.1801	6885
1724193300	33.14	-0.05	-0.15	33.18	33.18	33.0711	6899
1724106900	33.189999	0.38	1.16	32.93	33.218899	32.93	18916
1723847700	32.81	0.4	1.23	32.64	32.8423	32.54	40827
1723761300	32.409999	0.4	1.25	32.28	32.43	32.28	6659
1723674900	32.009999	0.12	0.39	32.04	32.14	31.9301	8713
1723588500	31.885	0.41	1.29	31.57	31.93	31.55	8210
1723502100	31.48	0.04	0.13	31.51	31.5599	31.42	1770
1723242900	31.44	-0.01	-0.03	31.33	31.5	31.33	1945
1723156500	31.45	0.57	1.85	31.18	31.45	31.131	3500
1723070100	30.88	-0.02	-0.06	31.26	31.3399	30.88	6183
1722983700	30.9	0.08	0.26	30.71	30.99	30.62	29227
1722897300	30.82	-0.66	-2.10	30.53	31.05	30.5201	28486
1722638100	31.48	-0.09	-0.29	31.43	31.49	31.32	48703
1722551700	31.57	-0.99	-3.04	32.13	32.2	31.57	17264
1722465300	32.56	0.16	0.51	32.6	32.6428	32.4513	3961
1722378900	32.3953	0.1	0.30	32.39	32.43	32.2701	2679
1722292500	32.299999	-0.26	-0.81	32.35	32.369999	32.1963	4574
1722033300	32.563699	0.35	1.10	32.39	32.588	32.32	2022
1721946900	32.209	-0.07	-0.22	32.11	32.375	32.03	1532
1721860500	32.28	-0.39	-1.19	32.5	32.56	32.265	3847
1721774100	32.67	-0.07	-0.21	32.74	32.78	32.619999	5629
1721687700	32.74	0.61	1.90	32.6	32.74	32.54	20106
1721428500	32.13	-0.33	-1.00	32.29	32.29	32.1	16656
1721342100	32.455	-0.34	-1.04	32.85	32.85	32.35	10663
1721255700	32.7956	-0.09	-0.29	32.74	32.8611	32.7	16260
1721169300	32.89	-0.07	-0.21	32.77	32.9371	32.6	4665
1721082900	32.96	-0.25	-0.75	33.06	33.095599	32.826	9894
1720823700	33.21	0.51	1.56	32.95	33.299999	32.95	7073
1720737300	32.7	0.12	0.37	32.74	32.85	32.7	10004
1720650900	32.58	0.53	1.65	32.32	32.58	32.28	19019
1720564500	32.049999	-0.5	-1.54	32.299999	32.34	32.049999	3681
1720478100	32.549999	-0.04	-0.12	32.729999	32.759999	32.5	2506
1720218900	32.59	0.25	0.77	32.78	32.95	32.46	8746
1720040640	32.34	0.65	2.05	32.1	32.369999	32.1	3716
1719959700	31.69	-0.38	-1.18	31.61	31.78	31.61	6351
1719873300	32.07	0.35	1.10	32.07	32.2	31.8407	4394
1719614100	31.72	0	0.00	31.72	31.72	31.72	0
1719527700	31.72	-0.52	-1.61	31.77	31.83	31.6601	6422
1719441300	32.24	-0.05	-0.15	32.07	32.24	32.07	2130
1719354900	32.29	-0.13	-0.40	32.259999	32.35	32.259999	2591
1719268500	32.42	0.1	0.31	32.549999	32.78	32.375	21380

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Funds Global X DAX Germany ETF (DAX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Funds Global X DAX Germany ETF (DAX) Historical

Global X Funds Global X DAX Germany ETF (DAX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History