NASDAQ:DAX
Horizons DAX Germany ETF Price (Quote)
$33.72
+0.150 (+0.447%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.21 | $33.80 | Friday, 10th May 2024 DAX stock ended at $33.72. This is 0.447% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.386% from a day low at $33.67 to a day high of $33.80. |
| 90 days | $29.93 | $33.80 | |
| 52 weeks | $25.90 | $33.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $30.77 | $30.89 | $30.62 | $30.75 | 3 703 |
| Jun 15, 2023 | $30.30 | $30.78 | $30.26 | $30.61 | 11 810 |
| Jun 14, 2023 | $30.24 | $30.44 | $30.24 | $30.27 | 8 743 |
| Jun 13, 2023 | $30.04 | $30.18 | $29.92 | $30.18 | 15 021 |
| Jun 12, 2023 | $29.70 | $29.94 | $29.70 | $29.86 | 6 747 |
| Jun 09, 2023 | $29.57 | $29.61 | $29.40 | $29.47 | 3 120 |
| Jun 08, 2023 | $29.46 | $29.73 | $29.39 | $29.69 | 9 313 |
| Jun 07, 2023 | $29.46 | $29.47 | $29.28 | $29.34 | 3 992 |
| Jun 06, 2023 | $29.30 | $29.60 | $29.30 | $29.38 | 9 120 |
| Jun 05, 2023 | $29.50 | $29.69 | $29.32 | $29.38 | 51 959 |
| Jun 02, 2023 | $29.64 | $29.69 | $29.40 | $29.49 | 8 466 |
| Jun 01, 2023 | $29.06 | $29.42 | $28.90 | $29.42 | 8 985 |
| May 31, 2023 | $29.02 | $29.04 | $28.63 | $28.79 | 9 093 |
| May 30, 2023 | $29.33 | $29.54 | $29.16 | $29.39 | 5 815 |
| May 26, 2023 | $29.38 | $29.54 | $29.24 | $29.54 | 6 158 |
| May 25, 2023 | $29.17 | $29.51 | $29.08 | $29.22 | 27 876 |
| May 24, 2023 | $29.13 | $29.34 | $29.13 | $29.28 | 7 842 |
| May 23, 2023 | $29.97 | $30.01 | $29.62 | $29.62 | 4 732 |
| May 22, 2023 | $30.16 | $30.18 | $30.06 | $30.16 | 5 571 |
| May 19, 2023 | $30.21 | $30.28 | $30.03 | $30.24 | 29 468 |
| May 18, 2023 | $29.83 | $29.99 | $29.57 | $29.95 | 7 450 |
| May 17, 2023 | $29.83 | $30.00 | $29.40 | $29.89 | 37 011 |
| May 16, 2023 | $29.80 | $29.80 | $29.55 | $29.70 | 7 027 |
| May 15, 2023 | $29.75 | $29.99 | $29.51 | $29.80 | 3 692 |
| May 12, 2023 | $29.60 | $29.95 | $29.42 | $29.68 | 25 913 |
