The closing price for DAX between January 1, 2022 and December 31, 2022 was $24.02, on December 30, 2022. It was down 18.8% in that time. The latest price is $46.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $24.16 | $24.18 | $23.96 | $24.02 | 30,197 |
December 29 2022 | $24.25 | $24.53 | $24.20 | $24.53 | 13,497 |
December 28 2022 | $24.13 | $24.13 | $23.81 | $23.81 | 18,223 |
December 27 2022 | $24.10 | $24.24 | $24.07 | $24.07 | 8,766 |
December 23 2022 | $23.96 | $24.01 | $23.91 | $23.91 | 1,433 |
December 22 2022 | $24.09 | $24.09 | $23.74 | $23.97 | 9,985 |
December 21 2022 | $24.18 | $24.32 | $24.11 | $24.22 | 45,610 |
December 20 2022 | $23.87 | $24.00 | $23.81 | $23.96 | 48,751 |
December 19 2022 | $24.01 | $24.05 | $23.85 | $23.88 | 10,855 |
December 16 2022 | $23.86 | $23.95 | $23.82 | $23.85 | 55,303 |
December 15 2022 | $24.48 | $24.48 | $23.98 | $24.30 | 18,053 |
December 14 2022 | $24.89 | $24.99 | $24.69 | $24.92 | 20,733 |
December 13 2022 | $25.22 | $25.38 | $24.80 | $24.93 | 15,724 |
December 12 2022 | $24.49 | $24.49 | $24.30 | $24.45 | 3,910 |
December 09 2022 | $24.44 | $24.59 | $24.40 | $24.44 | 5,244 |
December 08 2022 | $24.20 | $24.47 | $24.19 | $24.38 | 21,432 |
December 07 2022 | $24.29 | $24.38 | $24.29 | $24.32 | 2,590 |
December 06 2022 | $24.51 | $24.51 | $24.07 | $24.19 | 8,311 |
December 05 2022 | $24.70 | $24.77 | $24.39 | $24.39 | 4,354 |
December 02 2022 | $24.54 | $24.87 | $24.54 | $24.82 | 6,425 |
December 01 2022 | $24.75 | $24.76 | $24.60 | $24.65 | 4,090 |
November 30 2022 | $24.15 | $24.65 | $24.00 | $24.48 | 10,285 |
November 29 2022 | $24.14 | $24.17 | $23.98 | $24.11 | 38,998 |
November 28 2022 | $24.29 | $24.36 | $24.01 | $24.01 | 73,578 |
November 25 2022 | $24.29 | $24.55 | $24.29 | $24.46 | 10,555 |
Daily pricing data for DAX dates back to 10/23/2014, and may be incomplete.
