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 |
| Jul 25, 2023 | $29.99 | $30.10 | $29.93 | $30.10 | 14 646 |
| Jul 24, 2023 | $30.01 | $30.13 | $29.97 | $29.97 | 7 404 |
| Jul 21, 2023 | $30.05 | $30.22 | $30.05 | $30.15 | 4 463 |
| Jul 20, 2023 | $30.30 | $30.34 | $30.03 | $30.15 | 6 581 |
| Jul 19, 2023 | $30.32 | $30.32 | $30.22 | $30.32 | 5 963 |
| Jul 18, 2023 | $30.30 | $30.40 | $30.29 | $30.35 | 26 075 |
| Jul 17, 2023 | $30.17 | $30.43 | $30.12 | $30.43 | 2 872 |
| Jul 14, 2023 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| Jul 13, 2023 | $30.39 | $30.46 | $30.26 | $30.46 | 4 895 |
| Jul 12, 2023 | $29.77 | $30.01 | $29.74 | $30.00 | 6 335 |
| Jul 11, 2023 | $29.09 | $29.25 | $29.08 | $29.24 | 7 724 |
| Jul 10, 2023 | $28.82 | $28.97 | $28.79 | $28.93 | 22 297 |
| Jul 07, 2023 | $28.59 | $28.84 | $28.58 | $28.84 | 3 640 |
| Jul 06, 2023 | $28.63 | $28.63 | $28.28 | $28.46 | 43 012 |
| Jul 05, 2023 | $29.28 | $29.28 | $28.94 | $29.01 | 5 988 |
| Jul 03, 2023 | $29.52 | $29.52 | $29.48 | $29.50 | 2 297 |
| Jun 30, 2023 | $29.58 | $29.64 | $29.48 | $29.61 | 4 479 |
| Jun 29, 2023 | $29.14 | $29.28 | $28.97 | $29.19 | 17 695 |
| Jun 28, 2023 | $29.92 | $30.07 | $29.74 | $30.07 | 20 449 |
| Jun 27, 2023 | $29.73 | $30.01 | $29.70 | $30.01 | 5 116 |
| Jun 26, 2023 | $29.67 | $29.82 | $29.40 | $29.67 | 3 942 |
| Jun 23, 2023 | $29.39 | $29.80 | $29.39 | $29.69 | 23 150 |
| Jun 22, 2023 | $29.98 | $30.25 | $29.62 | $30.14 | 10 954 |
| Jun 21, 2023 | $30.06 | $30.29 | $30.06 | $30.16 | 4 766 |
| Jun 20, 2023 | $30.50 | $30.55 | $30.17 | $30.37 | 43 251 |
