Global X DAX Germany ETF (DAX)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

33,01

+0,27

(+0,82%)

In data: 09:30AM EDT. Mercato aperto.

Periodo di tempo:

07 mag 2023 - 07 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 mag 2024	33,01	33,01	33,01	33,01	33,01	1.907
06 mag 2024	32,62	32,74	32,60	32,74	32,74	2.700
03 mag 2024	32,39	32,49	32,27	32,40	32,40	4.600
02 mag 2024	31,95	32,16	31,95	32,05	32,05	18.100
01 mag 2024	31,78	32,27	31,42	31,82	31,82	7.900
30 apr 2024	32,18	32,27	31,82	31,82	31,82	10.500
29 apr 2024	32,35	32,48	32,27	32,40	32,40	6.500
26 apr 2024	32,46	32,50	32,32	32,41	32,41	9.100
25 apr 2024	31,86	32,18	31,86	32,18	32,18	2.900
24 apr 2024	32,40	32,40	32,21	32,27	32,27	14.900
23 apr 2024	32,11	32,50	32,11	32,46	32,46	6.600
22 apr 2024	31,83	31,97	31,74	31,86	31,86	3.000
19 apr 2024	31,55	31,62	31,41	31,55	31,55	5.400
18 apr 2024	31,64	31,74	31,47	31,51	31,51	475.600
17 apr 2024	31,73	31,73	31,58	31,71	31,71	1.500
16 apr 2024	31,63	31,63	31,21	31,44	31,44	4.500
15 apr 2024	32,29	32,29	31,75	31,79	31,79	5.500
12 apr 2024	31,89	31,90	31,67	31,75	31,75	30.600
11 apr 2024	32,39	32,39	31,98	32,27	32,27	12.800
10 apr 2024	32,40	32,58	32,35	32,50	32,50	15.500
09 apr 2024	33,08	33,08	32,73	32,84	32,84	3.400
08 apr 2024	33,12	33,29	33,12	33,22	33,22	48.800
05 apr 2024	32,85	32,99	32,80	32,87	32,87	5.500
04 apr 2024	33,51	33,51	32,83	32,90	32,90	14.100
03 apr 2024	32,93	33,35	32,93	33,26	33,26	12.700
02 apr 2024	33,01	33,01	32,86	32,86	32,86	21.800
01 apr 2024	33,40	33,57	33,18	33,25	33,25	31.700
28 mar 2024	33,38	33,45	33,28	33,40	33,40	4.300
27 mar 2024	33,48	33,53	33,39	33,53	33,53	6.100
26 mar 2024	33,29	33,37	33,15	33,15	33,15	12.300
25 mar 2024	32,97	33,11	32,95	33,07	33,07	10.200
22 mar 2024	32,90	32,97	32,90	32,93	32,93	4.000
21 mar 2024	32,95	33,06	32,88	32,90	32,90	8.600
20 mar 2024	32,71	33,18	32,61	33,14	33,14	7.300
19 mar 2024	32,57	32,65	32,56	32,64	32,64	5.500
18 mar 2024	32,80	32,80	32,55	32,56	32,56	3.500
15 mar 2024	32,80	32,96	32,58	32,69	32,69	8.200
14 mar 2024	32,75	32,75	32,49	32,58	32,58	3.800
13 mar 2024	32,88	32,96	32,76	32,89	32,89	7.100
12 mar 2024	32,52	32,89	32,52	32,77	32,77	12.700
11 mar 2024	32,44	32,53	32,26	32,50	32,50	33.700
08 mar 2024	32,71	32,76	32,49	32,49	32,49	3.800
07 mar 2024	32,56	32,74	32,56	32,64	32,64	3.600
06 mar 2024	32,35	32,35	32,22	32,29	32,29	4.600
05 mar 2024	32,14	32,20	31,97	32,10	32,10	3.900
04 mar 2024	32,14	32,21	32,09	32,10	32,10	14.400
01 mar 2024	32,07	32,22	32,00	32,22	32,22	5.000
29 feb 2024	32,12	32,21	31,97	32,08	32,08	3.300
28 feb 2024	31,79	31,94	31,77	31,92	31,92	9.500
27 feb 2024	31,81	31,88	31,77	31,82	31,82	5.800
26 feb 2024	31,64	31,97	31,54	31,62	31,62	16.100
23 feb 2024	31,48	31,51	31,47	31,49	31,49	3.400
22 feb 2024	31,31	31,74	31,27	31,47	31,47	20.600
21 feb 2024	30,88	30,92	30,77	30,92	30,92	4.300
20 feb 2024	30,82	31,18	30,72	30,83	30,83	4.800
16 feb 2024	30,73	30,83	30,68	30,72	30,72	4.000
15 feb 2024	30,52	30,72	30,52	30,69	30,69	3.100
14 feb 2024	30,22	30,36	30,22	30,36	30,36	27.000
13 feb 2024	30,07	30,18	29,93	30,10	30,10	7.700
12 feb 2024	30,47	30,64	30,43	30,55	30,55	6.900
09 feb 2024	30,48	30,52	30,37	30,50	30,50	4.800
08 feb 2024	30,53	30,63	30,48	30,56	30,56	1.300
07 feb 2024	30,50	30,56	30,36	30,43	30,43	2.500
06 feb 2024	30,38	30,59	30,38	30,57	30,57	5.900
05 feb 2024	30,35	30,40	30,14	30,35	30,35	14.500
02 feb 2024	30,53	30,56	30,39	30,53	30,53	2.900
01 feb 2024	30,44	30,70	30,43	30,70	30,70	4.300
31 gen 2024	30,74	30,74	30,28	30,30	30,30	8.600
30 gen 2024	30,81	30,81	30,60	30,72	30,72	2.000
29 gen 2024	30,61	30,76	30,47	30,71	30,71	24.100
26 gen 2024	30,76	30,77	30,66	30,69	30,69	9.700
25 gen 2024	30,60	30,65	30,49	30,58	30,58	24.800
24 gen 2024	30,83	31,00	30,59	30,64	30,64	9.500
23 gen 2024	30,07	30,21	30,07	30,21	30,21	900
22 gen 2024	30,28	30,35	30,23	30,31	30,31	5.000
19 gen 2024	30,25	30,28	29,99	30,28	30,28	6.600
18 gen 2024	29,95	30,14	29,93	30,14	30,14	6.300
17 gen 2024	29,83	29,85	29,62	29,85	29,85	17.700
16 gen 2024	30,01	30,14	29,93	30,02	30,02	21.200
12 gen 2024	30,73	30,73	30,49	30,57	30,57	3.100
11 gen 2024	30,30	30,49	30,25	30,49	30,49	2.100
10 gen 2024	30,49	30,63	30,45	30,62	30,62	4.800
09 gen 2024	30,46	30,49	30,35	30,39	30,39	5.600
08 gen 2024	30,55	30,89	30,52	30,70	30,70	7.500
05 gen 2024	30,19	30,50	30,19	30,31	30,31	3.200
04 gen 2024	30,26	30,41	30,25	30,25	30,25	25.400
03 gen 2024	30,11	30,18	30,03	30,08	30,08	6.600
02 gen 2024	30,65	30,70	30,52	30,54	30,54	17.500
29 dic 2023	31,00	31,00	30,82	30,85	30,85	5.000
28 dic 2023	30,96	31,07	30,82	30,82	30,82	17.000
28 dic 2023	0.113 Dividendo
27 dic 2023	31,08	31,22	31,07	31,20	31,09	23.400
26 dic 2023	30,81	31,12	30,81	31,03	30,92	10.900
22 dic 2023	30,90	30,90	30,77	30,81	30,70	3.100
21 dic 2023	30,70	30,81	30,59	30,80	30,69	10.500
20 dic 2023	30,83	30,83	30,46	30,46	30,35	8.400
19 dic 2023	30,63	30,83	30,61	30,83	30,71	23.600
18 dic 2023	30,50	30,51	30,42	30,49	30,38	8.800
15 dic 2023	30,69	30,69	30,50	30,54	30,43	8.900
14 dic 2023	30,82	30,92	30,70	30,80	30,69	8.700
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB34.245,95+259,05(+0,76%)

Dow Jones38.923,01+70,74(+0,18%)

Nasdaq 16.380,01+30,77(+0,19%)

Nikkei 22538.835,10+599,03(+1,57%)

Petrolio78,18-0,30(-0,38%)

Bitcoin EUR59.028,74+43,44(+0,07%)

Global X DAX Germany ETF (DAX)

FTSE MIB
34.245,95
+259,05(+0,76%)

Dow Jones
38.923,01
+70,74(+0,18%)

Nasdaq
16.380,01
+30,77(+0,19%)

Nikkei 225
38.835,10
+599,03(+1,57%)

Petrolio
78,18
-0,30(-0,38%)

Bitcoin EUR
59.028,74
+43,44(+0,07%)