Global X DAX Germany ETF

DAX
🏛️ usa →
44.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 33.43 33.43 33.27 33.32 0.0M
2024-12-30 33.46 33.60 33.29 33.45 0.0M
2024-12-27 33.76 33.83 33.62 33.69 0.0M
2024-12-26 33.88 34.16 33.83 34.12 0.0M
2024-12-24 33.79 33.90 33.72 33.90 0.0M
2024-12-23 33.56 33.61 33.44 33.55 0.0M
2024-12-20 33.32 33.87 33.32 33.68 0.0M
2024-12-19 33.86 33.86 33.55 33.63 0.0M
2024-12-18 34.57 34.57 33.62 33.69 0.0M
2024-12-17 34.65 34.74 34.37 34.47 0.0M
2024-12-16 34.67 34.77 34.58 34.70 0.0M
2024-12-13 34.80 34.88 34.72 34.83 0.0M
2024-12-12 34.73 34.84 34.70 34.70 0.0M
2024-12-11 34.76 34.87 34.69 34.87 0.0M
2024-12-10 34.89 34.90 34.72 34.72 0.0M
2024-12-09 35.05 35.16 34.88 34.88 0.0M
2024-12-06 34.99 35.01 34.44 34.99 0.0M
2024-12-05 34.91 35.09 34.91 35.04 0.0M
2024-12-04 34.47 34.73 34.35 34.65 0.0M
2024-12-03 34.04 34.33 34.00 34.14 0.0M
2024-12-02 33.89 34.09 33.71 34.09 0.1M
2024-11-29 33.59 33.85 33.49 33.85 0.0M
2024-11-27 32.94 33.18 32.91 33.10 0.0M
2024-11-26 32.86 32.86 32.80 32.80 0.0M
2024-11-25 33.12 33.13 32.96 33.07 0.1M
2024-11-22 32.53 32.82 32.53 32.68 0.0M
2024-11-21 32.61 32.65 32.50 32.61 0.0M
2024-11-20 32.66 32.70 32.40 32.70 0.0M
2024-11-19 32.52 32.79 32.47 32.70 0.0M
2024-11-18 32.81 33.00 32.81 32.98 0.0M
2024-11-15 32.92 32.97 32.78 32.90 0.0M
2024-11-14 33.05 33.09 32.86 32.88 0.0M
2024-11-13 32.65 32.71 32.33 32.51 0.0M
2024-11-12 33.19 33.47 32.74 32.96 0.0M
2024-11-11 33.66 33.76 33.55 33.55 0.0M
2024-11-08 33.62 33.68 33.33 33.53 0.0M
2024-11-07 33.94 34.09 33.89 34.07 0.0M
2024-11-06 33.28 33.37 33.11 33.37 0.0M
2024-11-05 34.08 34.25 34.08 34.21 0.0M
2024-11-04 33.98 34.00 33.75 33.80 0.0M
2024-11-01 33.94 33.94 33.79 33.82 0.0M
2024-10-31 33.88 33.88 33.56 33.74 0.0M
2024-10-30 33.81 34.05 33.81 33.95 0.0M
2024-10-29 34.10 34.29 34.10 34.23 0.0M
2024-10-28 34.14 34.34 34.13 34.28 0.0M
2024-10-25 34.25 34.32 34.08 34.08 0.0M
2024-10-24 34.39 34.39 34.08 34.15 0.0M
2024-10-23 34.08 34.09 33.82 33.91 0.0M
2024-10-22 34.11 34.16 34.04 34.04 0.0M
2024-10-21 34.48 34.48 34.22 34.26 0.0M
2024-10-18 34.46 34.70 34.45 34.69 0.0M
2024-10-17 34.46 34.46 34.35 34.42 0.0M
2024-10-16 34.45 34.45 34.22 34.30 0.0M
2024-10-15 34.68 34.69 34.35 34.42 0.0M
2024-10-14 34.46 34.63 34.43 34.53 0.1M
2024-10-11 34.22 34.46 34.22 34.46 0.0M
2024-10-10 34.23 34.23 34.01 34.08 0.0M
2024-10-09 34.03 34.30 34.03 34.30 0.0M
2024-10-08 34.03 34.03 34.03 34.03 0.0M
2024-10-07 34.14 34.14 33.81 33.91 0.0M
2024-10-04 34.09 34.26 34.07 34.26 0.0M
2024-10-03 34.16 34.19 34.00 34.02 0.0M
2024-10-02 34.37 34.48 34.25 34.37 0.0M
2024-10-01 34.71 34.71 34.35 34.60 0.0M
2024-09-30 35.16 35.20 35.00 35.11 0.0M
2024-09-27 35.32 35.35 35.12 35.12 0.0M
2024-09-26 34.84 35.08 34.70 35.05 0.0M
2024-09-25 34.48 34.48 34.19 34.19 0.0M
2024-09-24 34.39 34.48 34.39 34.48 0.0M
2024-09-23 34.07 34.19 33.94 34.12 0.0M
2024-09-20 34.14 34.21 33.96 33.98 0.0M
2024-09-19 34.37 34.54 34.24 34.43 0.0M
2024-09-18 33.94 34.28 33.81 33.86 0.0M
2024-09-17 33.75 33.79 33.70 33.70 0.0M
2024-09-16 33.65 33.87 33.62 33.87 0.0M
2024-09-13 33.65 33.82 33.58 33.65 0.0M
2024-09-12 33.12 33.39 33.12 33.39 0.0M
2024-09-11 32.89 33.08 32.64 33.05 0.1M
2024-09-10 32.89 33.05 32.59 32.82 0.0M
2024-09-09 32.99 33.20 32.99 33.16 0.0M
2024-09-06 33.46 33.46 32.87 32.87 0.0M
2024-09-05 33.58 33.58 33.44 33.53 0.0M
2024-09-04 33.36 33.53 33.36 33.42 0.0M
2024-09-03 33.85 33.85 33.44 33.45 0.0M
2024-08-30 34.03 34.09 33.91 33.93 0.0M
2024-08-29 34.08 34.17 33.93 33.97 0.0M
2024-08-28 33.98 34.01 33.83 33.90 0.0M
2024-08-27 33.82 34.04 33.82 33.95 0.0M
2024-08-26 33.74 33.81 33.70 33.78 0.0M
2024-08-23 33.54 33.87 33.52 33.80 0.0M
2024-08-22 33.54 33.54 33.28 33.32 0.0M
2024-08-21 33.18 33.48 33.18 33.45 0.0M
2024-08-20 33.18 33.18 33.07 33.14 0.0M
2024-08-19 32.93 33.22 32.93 33.19 0.0M
2024-08-16 32.64 32.84 32.54 32.81 0.0M
2024-08-15 32.28 32.43 32.28 32.41 0.0M
2024-08-14 32.04 32.14 31.93 32.01 0.0M
2024-08-13 31.56 31.93 31.55 31.89 0.0M
2024-08-12 31.51 31.56 31.45 31.48 0.0M
2024-08-09 31.47 31.50 31.44 31.44 0.0M
2024-08-08 31.18 31.45 31.13 31.45 0.0M
2024-08-07 31.26 31.34 30.88 30.88 0.0M
2024-08-06 30.71 30.99 30.62 30.90 0.0M
2024-08-05 30.53 31.05 30.52 30.82 0.0M
2024-08-02 31.43 31.49 31.32 31.48 0.0M
2024-08-01 32.20 32.20 31.57 31.57 0.0M
2024-07-31 32.53 32.64 32.45 32.56 0.0M
2024-07-30 32.39 32.43 32.27 32.40 0.0M
2024-07-29 32.37 32.37 32.20 32.30 0.0M
2024-07-26 32.44 32.59 32.32 32.56 0.0M
2024-07-25 32.11 32.38 32.03 32.21 0.0M
2024-07-24 32.50 32.56 32.27 32.28 0.0M
2024-07-23 32.62 32.78 32.62 32.67 0.0M
2024-07-22 32.60 32.74 32.54 32.74 0.0M
2024-07-19 32.28 32.28 32.10 32.13 0.0M
2024-07-18 32.66 32.66 32.35 32.46 0.0M
2024-07-17 32.74 32.86 32.70 32.80 0.0M
2024-07-16 32.77 32.94 32.60 32.89 0.0M
2024-07-15 33.00 33.10 32.83 32.96 0.0M
2024-07-12 32.95 33.30 32.95 33.21 0.0M
2024-07-11 32.74 32.85 32.70 32.70 0.0M
2024-07-10 32.32 32.58 32.28 32.58 0.0M
2024-07-09 32.30 32.34 32.05 32.05 0.0M
2024-07-08 32.73 32.76 32.50 32.55 0.0M
2024-07-05 32.78 32.95 32.46 32.59 0.0M
2024-07-03 32.21 32.37 32.20 32.34 0.0M
2024-07-02 31.61 31.78 31.61 31.69 0.0M
2024-07-01 32.07 32.20 31.84 32.07 0.0M
2024-06-28 31.67 31.90 31.66 31.76 0.0M
2024-06-27 31.77 31.83 31.66 31.72 0.0M
2024-06-26 32.07 32.24 32.07 32.24 0.0M
2024-06-25 32.26 32.35 32.26 32.29 0.0M
2024-06-24 32.76 32.78 32.38 32.42 0.0M
2024-06-21 32.42 32.42 32.06 32.32 0.0M
2024-06-20 32.36 32.48 32.36 32.42 0.0M
2024-06-18 32.35 32.41 32.16 32.36 0.0M
2024-06-17 32.13 32.33 32.04 32.31 0.0M
2024-06-14 32.03 32.11 31.76 32.07 0.0M
2024-06-13 33.12 33.12 32.48 32.65 0.0M
2024-06-12 33.47 33.61 33.31 33.31 0.0M
2024-06-11 32.63 32.88 32.54 32.88 0.0M
2024-06-10 32.87 33.05 32.86 33.04 0.0M
2024-06-07 33.43 33.49 33.22 33.27 0.0M
2024-06-06 33.73 33.77 33.63 33.70 0.0M
2024-06-05 33.83 33.83 33.46 33.59 0.0M
2024-06-04 33.41 33.45 33.22 33.45 0.0M
2024-06-03 33.65 33.72 33.42 33.65 0.0M
2024-05-31 33.45 33.46 33.23 33.46 0.0M
2024-05-30 33.39 33.40 33.26 33.26 0.0M
2024-05-29 33.32 33.33 32.82 33.20 0.0M
2024-05-28 33.88 33.88 33.61 33.75 0.0M
2024-05-24 33.58 33.78 33.56 33.70 0.0M
2024-05-23 33.94 33.94 33.37 33.47 0.0M
2024-05-22 33.80 33.80 33.50 33.61 0.0M
2024-05-21 33.86 33.89 33.74 33.88 0.0M
2024-05-20 33.79 34.03 33.79 33.87 0.0M
2024-05-17 33.85 33.92 33.79 33.91 0.0M
2024-05-16 34.03 34.03 33.85 33.86 0.0M
2024-05-15 34.00 34.25 33.91 34.23 0.0M
2024-05-14 33.76 33.86 33.67 33.80 0.0M
2024-05-13 33.72 33.79 33.65 33.65 0.0M
2024-05-10 33.67 33.81 33.67 33.72 0.0M
2024-05-09 33.35 33.62 33.35 33.57 0.0M
2024-05-08 33.00 33.23 33.00 33.20 0.0M
2024-05-07 33.01 33.15 33.01 33.05 0.0M
2024-05-06 32.62 32.74 32.60 32.74 0.0M
2024-05-03 32.39 32.49 32.27 32.40 0.0M
2024-05-02 31.96 32.16 31.96 32.05 0.0M
2024-05-01 31.78 32.27 31.42 31.82 0.0M
2024-04-30 32.18 32.27 31.82 31.82 0.0M
2024-04-29 32.35 32.48 32.27 32.40 0.0M
2024-04-26 32.46 32.50 32.32 32.41 0.0M
2024-04-25 31.86 32.18 31.86 32.18 0.0M
2024-04-24 32.40 32.40 32.21 32.27 0.0M
2024-04-23 32.11 32.50 32.11 32.46 0.0M
2024-04-22 31.83 31.97 31.74 31.86 0.0M
2024-04-19 31.55 31.62 31.41 31.55 0.0M
2024-04-18 31.64 31.74 31.47 31.51 0.5M
2024-04-17 31.73 31.73 31.58 31.71 0.0M
2024-04-16 31.63 31.63 31.21 31.44 0.0M
2024-04-15 32.29 32.29 31.75 31.79 0.0M
2024-04-12 31.89 31.90 31.67 31.75 0.0M
2024-04-11 32.39 32.39 31.98 32.27 0.0M
2024-04-10 32.40 32.58 32.35 32.50 0.0M
2024-04-09 33.08 33.08 32.73 32.84 0.0M
2024-04-08 33.12 33.29 33.12 33.22 0.0M
2024-04-05 32.85 32.99 32.80 32.87 0.0M
2024-04-04 33.51 33.51 32.83 32.90 0.0M
2024-04-03 32.93 33.35 32.93 33.26 0.0M
2024-04-02 33.01 33.01 32.86 32.86 0.0M
2024-04-01 33.40 33.57 33.18 33.25 0.0M
2024-03-28 33.38 33.45 33.28 33.40 0.0M
2024-03-27 33.48 33.53 33.39 33.53 0.0M
2024-03-26 33.29 33.37 33.15 33.15 0.0M
2024-03-25 32.97 33.11 32.95 33.07 0.0M
2024-03-22 32.90 32.97 32.90 32.93 0.0M
2024-03-21 32.95 33.06 32.88 32.90 0.0M
2024-03-20 32.71 33.18 32.61 33.14 0.0M
2024-03-19 32.57 32.65 32.56 32.64 0.0M
2024-03-18 32.80 32.80 32.55 32.56 0.0M
2024-03-15 32.80 32.96 32.58 32.69 0.0M
2024-03-14 32.75 32.75 32.49 32.58 0.0M
2024-03-13 32.88 32.96 32.76 32.89 0.0M
2024-03-12 32.52 32.89 32.52 32.77 0.0M
2024-03-11 32.44 32.53 32.26 32.50 0.0M
2024-03-08 32.71 32.76 32.49 32.49 0.0M
2024-03-07 32.57 32.74 32.57 32.64 0.0M
2024-03-06 32.35 32.35 32.22 32.29 0.0M
2024-03-05 32.14 32.20 31.97 32.10 0.0M
2024-03-04 32.14 32.21 32.09 32.10 0.0M
2024-03-01 32.07 32.22 32.00 32.22 0.0M
2024-02-29 32.12 32.21 31.97 32.08 0.0M
2024-02-28 31.79 31.94 31.77 31.92 0.0M
2024-02-27 31.81 31.88 31.78 31.82 0.0M
2024-02-26 31.64 31.97 31.54 31.62 0.0M
2024-02-23 31.48 31.51 31.47 31.49 0.0M
2024-02-22 31.31 31.74 31.27 31.47 0.0M
2024-02-21 30.88 30.93 30.77 30.93 0.0M
2024-02-20 30.82 31.18 30.72 30.83 0.0M
2024-02-16 30.73 30.83 30.68 30.72 0.0M
2024-02-15 30.52 30.72 30.52 30.69 0.0M
2024-02-14 30.22 30.36 30.22 30.36 0.0M
2024-02-13 30.07 30.18 29.93 30.10 0.0M
2024-02-12 30.47 30.64 30.43 30.55 0.0M
2024-02-09 30.48 30.52 30.37 30.50 0.0M
2024-02-08 30.53 30.63 30.48 30.56 0.0M
2024-02-07 30.50 30.56 30.36 30.43 0.0M
2024-02-06 30.38 30.59 30.38 30.57 0.0M
2024-02-05 30.35 30.40 30.14 30.36 0.0M
2024-02-02 30.53 30.56 30.39 30.53 0.0M
2024-02-01 30.44 30.71 30.44 30.70 0.0M
2024-01-31 30.74 30.74 30.29 30.30 0.0M
2024-01-30 30.81 30.81 30.60 30.72 0.0M
2024-01-29 30.61 30.76 30.47 30.71 0.0M
2024-01-26 30.76 30.77 30.66 30.69 0.0M
2024-01-25 30.60 30.65 30.49 30.58 0.0M
2024-01-24 30.83 31.00 30.59 30.64 0.0M
2024-01-23 30.07 30.21 30.07 30.21 0.0M
2024-01-22 30.28 30.35 30.23 30.31 0.0M
2024-01-19 30.25 30.28 29.99 30.28 0.0M
2024-01-18 29.95 30.14 29.93 30.14 0.0M
2024-01-17 29.83 29.85 29.62 29.85 0.0M
2024-01-16 30.01 30.14 29.93 30.02 0.0M
2024-01-12 30.73 30.73 30.49 30.57 0.0M
2024-01-11 30.30 30.49 30.25 30.49 0.0M
2024-01-10 30.49 30.63 30.45 30.62 0.0M
2024-01-09 30.46 30.49 30.35 30.39 0.0M
2024-01-08 30.55 30.89 30.52 30.70 0.0M
2024-01-05 30.19 30.50 30.19 30.31 0.0M
2024-01-04 30.26 30.41 30.25 30.25 0.0M
2024-01-03 30.11 30.18 30.03 30.08 0.0M
2024-01-02 30.65 30.70 30.52 30.54 0.0M