The closing price for DAX between January 1, 2021 and December 31, 2021 was $29.46, on December 31, 2021. It was up 5% in that time. The latest price is $46.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $29.35 | $29.46 | $29.35 | $29.46 | 2,499 |
December 30 2021 | $29.34 | $29.45 | $29.24 | $29.27 | 13,253 |
December 29 2021 | $29.33 | $29.40 | $29.28 | $29.40 | 8,821 |
December 28 2021 | $29.34 | $29.42 | $29.34 | $29.42 | 2,671 |
December 27 2021 | $29.19 | $29.37 | $29.18 | $29.37 | 7,114 |
December 23 2021 | $28.99 | $29.19 | $28.94 | $29.14 | 66,423 |
December 22 2021 | $28.56 | $28.94 | $28.56 | $28.94 | 12,371 |
December 21 2021 | $28.40 | $28.55 | $28.36 | $28.55 | 75,557 |
December 20 2021 | $28.05 | $28.20 | $28.03 | $28.20 | 29,809 |
December 17 2021 | $28.59 | $28.63 | $28.35 | $28.35 | 42,019 |
December 16 2021 | $29.04 | $29.04 | $28.74 | $28.81 | 10,796 |
December 15 2021 | $28.42 | $28.81 | $28.40 | $28.80 | 105,412 |
December 14 2021 | $28.61 | $28.64 | $28.40 | $28.49 | 3,488 |
December 13 2021 | $28.85 | $28.92 | $28.72 | $28.74 | 13,716 |
December 10 2021 | $28.74 | $28.90 | $28.74 | $28.87 | 12,027 |
December 09 2021 | $28.83 | $28.83 | $28.71 | $28.73 | 11,261 |
December 08 2021 | $28.95 | $29.09 | $28.90 | $29.08 | 8,251 |
December 07 2021 | $28.77 | $29.03 | $28.77 | $29.03 | 24,610 |
December 06 2021 | $28.22 | $28.37 | $28.14 | $28.34 | 10,688 |
December 03 2021 | $28.28 | $28.28 | $27.79 | $27.94 | 19,152 |
December 02 2021 | $28.11 | $28.27 | $28.11 | $28.21 | 8,128 |
December 01 2021 | $28.49 | $28.54 | $27.99 | $27.99 | 11,293 |
November 30 2021 | $28.26 | $28.26 | $27.67 | $27.91 | 14,804 |
November 29 2021 | $28.34 | $28.34 | $27.98 | $28.19 | 16,180 |
November 26 2021 | $28.40 | $28.42 | $28.10 | $28.12 | 14,652 |
Daily pricing data for DAX dates back to 10/23/2014, and may be incomplete.
