Global X DAX Germany (DAX)

DAX
🏛️ Estados Unidos →
44.24
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 31.00 31.00 30.82 30.85 0.0M
2023-12-28 30.96 31.07 30.82 30.82 0.0M
2023-12-27 31.08 31.22 31.07 31.20 0.0M
2023-12-26 30.81 31.12 30.81 31.03 0.0M
2023-12-22 30.90 30.90 30.77 30.81 0.0M
2023-12-21 30.70 30.81 30.59 30.80 0.0M
2023-12-20 30.83 30.83 30.46 30.46 0.0M
2023-12-19 30.63 30.83 30.61 30.83 0.0M
2023-12-18 30.50 30.52 30.42 30.49 0.0M
2023-12-15 30.69 30.69 30.50 30.54 0.0M
2023-12-14 30.82 30.92 30.70 30.80 0.0M
2023-12-13 30.37 30.84 30.24 30.80 0.0M
2023-12-12 30.31 30.37 30.31 30.37 0.0M
2023-12-11 30.18 30.36 30.18 30.35 0.0M
2023-12-08 30.24 30.29 30.18 30.29 0.0M
2023-12-07 30.08 30.15 29.94 30.15 0.1M
2023-12-06 30.00 30.20 29.96 29.96 0.0M
2023-12-05 29.86 29.94 29.82 29.93 0.0M
2023-12-04 29.70 29.89 29.70 29.82 0.0M
2023-12-01 29.59 29.99 29.42 29.93 0.0M
2023-11-30 29.63 29.68 29.57 29.68 0.0M
2023-11-29 29.75 29.80 29.75 29.77 0.0M
2023-11-28 29.35 29.55 29.29 29.50 0.0M
2023-11-27 29.29 29.46 29.29 29.34 0.0M
2023-11-24 29.33 29.48 29.33 29.48 0.0M
2023-11-22 29.18 29.21 29.06 29.13 0.0M
2023-11-21 29.26 29.26 29.06 29.13 0.0M
2023-11-20 29.08 29.25 29.08 29.24 0.0M
2023-11-17 28.99 29.14 28.96 29.14 0.0M
2023-11-16 28.77 28.91 28.69 28.79 0.0M
2023-11-15 28.59 28.68 28.55 28.60 0.0M
2023-11-14 28.33 28.50 28.29 28.46 0.0M
2023-11-13 27.39 27.60 27.27 27.57 0.0M
2023-11-10 27.33 27.48 27.21 27.42 0.0M
2023-11-09 27.51 27.63 27.28 27.28 0.0M
2023-11-08 27.24 27.34 27.24 27.31 0.0M
2023-11-07 27.11 27.19 27.01 27.14 0.0M
2023-11-06 27.30 27.30 27.06 27.23 0.0M
2023-11-03 27.38 27.48 27.30 27.38 0.0M
2023-11-02 27.07 27.16 26.98 27.06 0.0M
2023-11-01 26.39 26.58 26.37 26.58 0.0M
2023-10-31 26.28 26.43 26.19 26.32 0.0M
2023-10-30 26.26 26.35 26.18 26.35 0.0M
2023-10-27 26.26 26.26 25.90 25.93 0.0M
2023-10-26 26.14 26.27 26.00 26.06 0.0M
2023-10-25 26.42 26.48 26.30 26.33 0.0M
2023-10-24 26.44 26.47 26.40 26.47 0.0M
2023-10-23 26.18 26.56 26.10 26.45 0.0M
2023-10-20 26.42 26.44 26.26 26.28 0.0M
2023-10-19 26.72 26.78 26.62 26.65 0.0M
2023-10-18 26.75 26.81 26.57 26.57 0.0M
2023-10-17 26.87 27.21 26.87 27.11 0.0M
2023-10-16 26.90 27.10 26.90 27.10 0.0M
2023-10-13 26.98 26.98 26.71 26.76 0.0M
2023-10-12 27.51 27.56 27.15 27.15 0.0M
2023-10-11 27.53 27.55 27.44 27.51 0.0M
2023-10-10 27.02 27.44 27.02 27.44 0.0M
2023-10-09 26.78 26.97 26.72 26.97 0.0M
2023-10-06 26.68 27.22 26.63 27.12 0.0M
2023-10-05 26.71 26.77 26.61 26.77 0.0M
2023-10-04 26.71 26.75 26.50 26.75 0.0M
2023-10-03 26.57 26.66 26.44 26.47 0.0M
2023-10-02 27.04 27.04 26.76 26.80 0.0M
2023-09-29 27.49 27.56 27.18 27.18 0.0M
2023-09-28 27.18 27.24 27.11 27.23 0.0M
2023-09-27 26.94 26.94 26.63 26.88 0.0M
2023-09-26 27.11 27.14 26.90 26.99 0.0M
2023-09-25 27.35 27.39 27.23 27.37 0.0M
2023-09-22 27.80 27.85 27.66 27.73 0.0M
2023-09-21 27.89 27.90 27.74 27.74 0.0M
2023-09-20 28.32 28.42 28.05 28.05 0.0M
2023-09-19 28.13 28.13 28.02 28.12 0.0M
2023-09-18 28.08 28.24 28.08 28.20 0.0M
2023-09-15 28.43 28.49 28.34 28.34 0.0M
2023-09-14 28.19 28.35 28.18 28.30 0.0M
2023-09-13 28.08 28.26 28.06 28.10 0.0M
2023-09-12 28.22 28.34 28.22 28.22 0.0M
2023-09-11 28.45 28.50 28.37 28.49 0.0M
2023-09-08 28.21 28.31 28.19 28.20 0.0M
2023-09-07 28.23 28.24 28.09 28.23 0.0M
2023-09-06 28.39 28.39 28.23 28.35 0.0M
2023-09-05 28.61 28.61 28.29 28.30 0.0M
2023-09-01 29.01 29.01 28.63 28.72 0.0M
2023-08-31 29.16 29.16 28.93 28.98 0.0M
2023-08-30 29.19 29.21 29.03 29.16 0.0M
2023-08-29 28.68 29.15 28.68 29.15 0.0M
2023-08-28 28.59 28.74 28.59 28.74 0.0M
2023-08-25 28.42 28.43 28.26 28.43 0.0M
2023-08-24 28.42 28.42 28.24 28.24 0.0M
2023-08-23 28.54 28.67 28.50 28.65 0.0M
2023-08-22 28.69 28.69 28.51 28.58 0.0M
2023-08-21 28.53 28.68 28.42 28.60 0.0M
2023-08-18 28.22 28.46 28.16 28.39 0.0M
2023-08-17 28.76 28.76 28.40 28.53 0.0M
2023-08-16 28.79 28.86 28.63 28.63 0.0M
2023-08-15 28.84 28.84 28.75 28.75 0.0M
2023-08-14 28.99 29.15 28.95 29.15 0.0M
2023-08-11 29.17 29.18 29.04 29.07 0.0M
2023-08-10 29.53 29.65 29.31 29.31 0.0M
2023-08-09 29.17 29.35 29.17 29.19 0.0M
2023-08-08 29.01 29.15 28.89 29.15 0.0M
2023-08-07 29.37 29.50 29.28 29.50 0.0M
2023-08-04 29.26 29.55 29.15 29.17 0.0M
2023-08-03 29.08 29.23 29.03 29.23 0.0M
2023-08-02 29.69 29.69 29.26 29.30 0.1M
2023-08-01 30.08 30.08 29.80 29.99 0.0M
2023-07-31 30.53 30.62 30.35 30.41 0.0M
2023-07-28 30.27 30.52 30.27 30.49 0.0M
2023-07-27 30.28 30.33 30.00 30.00 0.0M
2023-07-26 29.71 30.08 29.71 30.08 0.0M
2023-07-25 29.99 30.10 29.93 30.10 0.0M
2023-07-24 30.01 30.13 29.97 29.97 0.0M
2023-07-21 30.05 30.22 30.05 30.15 0.0M
2023-07-20 30.30 30.30 30.03 30.15 0.0M
2023-07-19 30.32 30.40 30.21 30.32 0.0M
2023-07-18 30.30 30.41 30.29 30.41 0.0M
2023-07-17 30.17 30.43 30.12 30.43 0.0M
2023-07-14 30.31 30.31 30.31 30.31 0.0M
2023-07-13 30.39 30.46 30.35 30.46 0.0M
2023-07-12 29.77 30.01 29.77 30.00 0.0M
2023-07-11 29.09 29.25 29.08 29.24 0.0M
2023-07-10 28.82 29.01 28.79 28.93 0.0M
2023-07-07 28.59 28.84 28.59 28.83 0.0M
2023-07-06 28.63 28.63 28.28 28.46 0.0M
2023-07-05 29.28 29.28 28.94 29.06 0.0M
2023-07-03 29.52 29.53 29.42 29.53 0.0M
2023-06-30 29.58 29.66 29.48 29.61 0.0M
2023-06-29 29.14 29.28 28.94 29.19 0.0M
2023-06-28 29.92 30.07 29.74 30.07 0.0M
2023-06-27 29.73 30.01 29.70 29.83 0.0M
2023-06-26 29.67 29.82 29.40 29.67 0.0M
2023-06-23 29.39 29.80 29.39 29.69 0.0M
2023-06-22 29.98 30.25 29.62 30.14 0.0M
2023-06-21 30.06 30.46 30.06 30.16 0.0M
2023-06-20 30.50 30.55 30.17 30.37 0.0M
2023-06-16 30.77 30.89 30.40 30.75 0.0M
2023-06-15 30.30 30.81 30.26 30.61 0.0M
2023-06-14 30.24 30.45 30.16 30.16 0.0M
2023-06-13 30.04 30.18 29.92 30.06 0.0M
2023-06-12 29.70 29.94 29.66 29.86 0.0M
2023-06-09 29.57 29.61 29.40 29.47 0.0M
2023-06-08 29.46 29.81 29.39 29.69 0.0M
2023-06-07 29.46 29.47 29.28 29.33 0.0M
2023-06-06 29.30 29.67 29.30 29.38 0.0M
2023-06-05 29.50 29.69 29.32 29.38 0.1M
2023-06-02 29.64 29.69 29.34 29.49 0.0M
2023-06-01 29.06 29.46 28.90 29.42 0.0M
2023-05-31 29.02 29.04 28.63 28.79 0.0M
2023-05-30 29.43 29.54 29.16 29.39 0.0M
2023-05-26 29.24 29.54 29.24 29.41 0.0M
2023-05-25 29.17 29.51 29.07 29.22 0.0M
2023-05-24 29.13 29.34 29.13 29.27 0.0M
2023-05-23 29.97 30.01 29.62 29.77 0.0M
2023-05-22 30.16 30.18 30.06 30.16 0.0M
2023-05-19 30.21 30.28 30.03 30.23 0.0M
2023-05-18 29.83 29.99 29.57 29.95 0.0M
2023-05-17 29.83 30.00 29.40 29.89 0.0M
2023-05-16 29.80 29.82 29.55 29.60 0.0M
2023-05-15 29.75 29.99 29.51 29.80 0.0M
2023-05-12 29.60 29.95 29.42 29.68 0.0M
2023-05-11 29.77 29.77 29.58 29.71 0.0M
2023-05-10 30.14 30.14 29.94 30.08 0.0M
2023-05-09 29.91 30.19 29.91 30.01 0.0M
2023-05-08 30.24 30.34 30.18 30.22 0.0M
2023-05-05 30.08 30.41 29.85 30.28 0.0M
2023-05-04 29.89 29.97 29.75 29.90 0.0M
2023-05-03 30.03 30.23 29.89 29.94 0.0M
2023-05-02 29.89 30.28 29.66 29.89 0.0M
2023-05-01 30.19 30.38 30.19 30.32 0.0M
2023-04-28 30.00 30.33 30.00 30.29 0.0M
2023-04-27 29.87 30.18 29.87 30.18 0.0M
2023-04-26 29.85 30.12 29.73 29.88 0.0M
2023-04-25 30.14 30.14 29.81 29.83 0.0M
2023-04-24 30.14 30.28 30.13 30.20 0.0M
2023-04-21 29.89 30.14 29.88 30.14 0.0M
2023-04-20 29.88 29.94 29.78 29.84 0.0M
2023-04-19 30.05 30.08 29.94 30.06 0.0M
2023-04-18 30.03 30.42 30.01 30.07 0.0M
2023-04-17 29.94 29.94 29.71 29.82 0.0M
2023-04-14 30.09 30.09 29.87 30.06 0.0M
2023-04-13 29.96 30.09 29.93 30.09 0.0M
2023-04-12 29.83 29.92 29.64 29.79 0.0M
2023-04-11 29.47 29.71 29.37 29.57 0.0M
2023-04-10 29.32 29.44 29.32 29.44 0.0M
2023-04-06 29.22 29.62 29.22 29.54 0.0M
2023-04-05 29.22 29.39 29.17 29.22 0.0M
2023-04-04 29.60 29.60 29.47 29.53 0.0M
2023-04-03 29.35 29.47 29.26 29.47 0.0M
2023-03-31 29.33 29.46 29.26 29.35 0.0M
2023-03-30 29.23 29.29 29.03 29.22 0.0M
2023-03-29 28.71 28.89 28.60 28.70 0.0M
2023-03-28 28.26 28.41 28.26 28.37 0.0M
2023-03-27 28.20 28.37 28.16 28.17 0.0M
2023-03-24 27.70 27.92 27.59 27.92 0.0M
2023-03-23 28.66 28.68 28.06 28.25 0.0M
2023-03-22 28.37 28.70 28.27 28.27 0.0M
2023-03-21 28.26 28.35 28.10 28.26 0.0M
2023-03-20 27.49 27.74 27.46 27.70 0.0M
2023-03-17 27.07 27.24 26.99 27.13 0.0M
2023-03-16 26.84 27.58 26.84 27.58 0.0M
2023-03-15 26.84 27.17 26.71 27.08 0.0M
2023-03-14 28.12 28.24 28.03 28.17 0.0M
2023-03-13 27.57 27.85 27.45 27.66 0.0M
2023-03-10 28.41 28.41 28.01 28.11 0.0M
2023-03-09 28.42 28.50 28.23 28.34 0.0M
2023-03-08 28.37 28.53 28.37 28.52 0.0M
2023-03-07 28.56 28.56 28.28 28.28 0.0M
2023-03-06 28.82 28.94 28.68 28.78 0.0M
2023-03-03 28.46 28.73 28.46 28.72 0.0M
2023-03-02 27.95 28.17 27.95 28.17 0.0M
2023-03-01 28.38 28.42 28.06 28.16 0.0M
2023-02-28 28.15 28.28 28.07 28.07 0.0M
2023-02-27 28.19 28.40 28.09 28.23 0.0M
2023-02-24 27.89 27.97 27.70 27.75 0.0M
2023-02-23 28.46 28.53 28.33 28.45 0.0M
2023-02-22 28.28 28.34 28.14 28.22 0.0M
2023-02-21 28.45 28.48 28.20 28.27 0.1M
2023-02-17 28.40 28.72 28.37 28.64 0.0M
2023-02-16 28.53 28.75 28.47 28.62 0.0M
2023-02-15 28.45 28.74 28.45 28.74 0.0M
2023-02-14 28.62 28.87 28.53 28.65 0.0M
2023-02-13 28.35 28.63 28.35 28.63 0.0M
2023-02-10 28.26 28.33 28.19 28.27 0.0M
2023-02-09 29.00 29.04 28.60 28.60 0.0M
2023-02-08 28.62 28.67 28.50 28.54 0.0M
2023-02-07 28.24 28.61 28.24 28.61 0.0M
2023-02-06 28.50 28.50 28.40 28.44 0.0M
2023-02-03 28.77 28.99 28.69 28.72 0.0M
2023-02-02 29.14 29.31 29.00 29.23 0.0M
2023-02-01 28.52 29.13 28.51 28.93 0.0M
2023-01-31 28.23 28.55 28.22 28.55 0.0M
2023-01-30 28.39 28.50 28.25 28.30 0.0M
2023-01-27 28.31 28.52 28.28 28.40 0.0M
2023-01-26 28.46 28.55 28.35 28.53 0.0M
2023-01-25 28.24 28.59 28.23 28.53 0.0M
2023-01-24 28.23 28.45 28.18 28.36 0.0M
2023-01-23 28.20 28.42 28.18 28.38 0.0M
2023-01-20 28.08 28.32 28.05 28.32 0.0M
2023-01-19 27.99 28.12 27.88 28.03 0.0M
2023-01-18 28.61 28.73 28.18 28.23 0.1M
2023-01-17 28.40 28.53 28.31 28.33 0.0M
2023-01-13 28.08 28.36 28.08 28.28 0.0M
2023-01-12 28.06 28.45 27.83 28.35 0.0M
2023-01-11 27.81 27.93 27.72 27.93 0.1M
2023-01-10 27.37 27.57 27.34 27.44 0.0M
2023-01-09 27.34 27.56 27.28 27.36 0.0M
2023-01-06 26.30 27.00 26.30 26.97 0.0M
2023-01-05 26.33 26.39 26.26 26.30 0.0M
2023-01-04 26.46 26.64 26.38 26.63 0.0M
2023-01-03 25.96 26.10 25.82 25.82 0.0M