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 |
| Jan 24, 2024 | $30.83 | $31.00 | $30.59 | $30.64 | 9 485 |
| Jan 23, 2024 | $30.07 | $30.16 | $30.07 | $30.16 | 912 |
| Jan 22, 2024 | $30.28 | $30.35 | $30.23 | $30.31 | 4 943 |
| Jan 19, 2024 | $30.25 | $30.28 | $29.99 | $30.28 | 6 564 |
| Jan 18, 2024 | $29.95 | $30.08 | $29.93 | $30.07 | 6 266 |
| Jan 17, 2024 | $29.83 | $29.85 | $29.62 | $29.85 | 17 739 |
| Jan 16, 2024 | $30.01 | $30.14 | $29.93 | $30.02 | 20 448 |
| Jan 12, 2024 | $30.73 | $30.73 | $30.49 | $30.54 | 3 115 |
| Jan 11, 2024 | $30.30 | $30.46 | $30.25 | $30.46 | 1 991 |
| Jan 10, 2024 | $30.49 | $30.63 | $30.45 | $30.62 | 4 789 |
| Jan 09, 2024 | $30.46 | $30.49 | $30.35 | $30.39 | 5 539 |
| Jan 08, 2024 | $30.55 | $30.89 | $30.53 | $30.70 | 7 482 |
| Jan 05, 2024 | $30.19 | $30.50 | $30.19 | $30.31 | 3 231 |
| Jan 04, 2024 | $30.26 | $30.41 | $30.25 | $30.25 | 24 684 |
| Jan 03, 2024 | $30.11 | $30.18 | $30.03 | $30.10 | 6 079 |
| Jan 02, 2024 | $30.65 | $30.70 | $30.52 | $30.54 | 17 544 |
| Dec 29, 2023 | $31.00 | $31.00 | $30.82 | $30.85 | 4 252 |
| Dec 28, 2023 | $30.96 | $31.07 | $30.82 | $30.82 | 17 016 |
| Dec 27, 2023 | $31.08 | $31.22 | $31.07 | $31.20 | 23 431 |
| Dec 26, 2023 | $30.81 | $31.12 | $30.81 | $31.03 | 10 914 |
| Dec 22, 2023 | $30.90 | $30.90 | $30.77 | $30.81 | 2 157 |
| Dec 21, 2023 | $30.70 | $30.81 | $30.59 | $30.80 | 10 501 |
| Dec 20, 2023 | $30.83 | $30.83 | $30.46 | $30.46 | 8 428 |
| Dec 19, 2023 | $30.63 | $30.83 | $30.61 | $30.83 | 23 623 |
| Dec 18, 2023 | $30.50 | $30.52 | $30.42 | $30.52 | 8 840 |
