Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
43.42
-0.43 (-0.98%)
Mar 6, 2026, 12:43 PM EST - Market open
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.00 | 43.35 | 42.65 | 43.33 | - | -1.18% | 32,067 |
| Mar 5, 2026 | 44.24 | 44.38 | 43.46 | 43.84 | 43.84 | -2.14% | 50,136 |
| Mar 4, 2026 | 44.63 | 44.92 | 44.42 | 44.80 | 44.80 | 1.25% | 29,680 |
| Mar 3, 2026 | 43.54 | 44.50 | 43.14 | 44.25 | 44.25 | -3.11% | 127,231 |
| Mar 2, 2026 | 45.78 | 46.08 | 45.59 | 45.67 | 45.67 | -3.43% | 91,345 |
| Feb 27, 2026 | 47.33 | 47.50 | 47.06 | 47.29 | 47.29 | -0.38% | 32,827 |
| Feb 26, 2026 | 47.39 | 47.49 | 47.05 | 47.47 | 47.47 | 0.48% | 31,865 |
| Feb 25, 2026 | 47.03 | 47.28 | 47.00 | 47.24 | 47.24 | 0.93% | 18,180 |
| Feb 24, 2026 | 46.64 | 46.93 | 46.54 | 46.81 | 46.81 | 0.13% | 34,098 |
| Feb 23, 2026 | 47.16 | 47.18 | 46.61 | 46.75 | 46.75 | -1.12% | 60,743 |
| Feb 20, 2026 | 46.85 | 47.35 | 46.77 | 47.28 | 47.28 | 1.09% | 21,637 |
| Feb 19, 2026 | 46.72 | 46.79 | 46.59 | 46.77 | 46.77 | -0.94% | 59,312 |
| Feb 18, 2026 | 47.14 | 47.51 | 47.00 | 47.21 | 47.21 | 0.21% | 43,992 |
| Feb 17, 2026 | 46.86 | 47.14 | 46.60 | 47.12 | 47.11 | 0.21% | 38,044 |
| Feb 13, 2026 | 46.90 | 47.19 | 46.83 | 47.02 | 47.02 | 0.25% | 68,437 |
| Feb 12, 2026 | 47.51 | 47.70 | 46.78 | 46.90 | 46.90 | -0.19% | 76,768 |
| Feb 11, 2026 | 47.10 | 47.11 | 46.81 | 46.99 | 46.99 | -0.49% | 38,301 |
| Feb 10, 2026 | 47.41 | 47.41 | 47.20 | 47.22 | 47.22 | -0.40% | 37,827 |
| Feb 9, 2026 | 46.80 | 47.45 | 46.80 | 47.41 | 47.41 | 1.90% | 287,755 |
| Feb 6, 2026 | 46.20 | 46.56 | 46.18 | 46.53 | 46.53 | 1.65% | 38,138 |
| Feb 5, 2026 | 45.65 | 46.02 | 45.58 | 45.78 | 45.78 | -0.77% | 38,852 |
| Feb 4, 2026 | 46.08 | 46.39 | 45.90 | 46.13 | 46.13 | -0.83% | 46,872 |
| Feb 3, 2026 | 46.43 | 46.69 | 46.21 | 46.52 | 46.52 | -0.09% | 29,980 |
| Feb 2, 2026 | 46.50 | 46.64 | 46.42 | 46.56 | 46.56 | 1.02% | 40,929 |
| Jan 30, 2026 | 46.39 | 46.60 | 46.01 | 46.09 | 46.09 | -0.88% | 36,825 |
| Jan 29, 2026 | 46.80 | 46.82 | 46.02 | 46.50 | 46.50 | -1.48% | 162,187 |
| Jan 28, 2026 | 47.14 | 47.29 | 47.00 | 47.20 | 47.20 | -0.67% | 43,264 |
| Jan 27, 2026 | 47.29 | 47.66 | 47.23 | 47.52 | 47.52 | 0.89% | 80,375 |
| Jan 26, 2026 | 46.97 | 47.15 | 46.97 | 47.10 | 47.10 | 0.71% | 60,028 |
| Jan 23, 2026 | 46.33 | 46.78 | 46.31 | 46.77 | 46.77 | 0.91% | 40,121 |
| Jan 22, 2026 | 46.29 | 46.44 | 46.16 | 46.35 | 46.35 | 0.54% | 48,236 |
| Jan 21, 2026 | 45.62 | 46.35 | 45.42 | 46.10 | 46.10 | 0.77% | 126,980 |
| Jan 20, 2026 | 45.90 | 46.09 | 45.67 | 45.75 | 45.75 | -1.99% | 104,639 |
| Jan 16, 2026 | 46.66 | 46.68 | 46.47 | 46.68 | 46.68 | 0.24% | 44,469 |
| Jan 15, 2026 | 46.68 | 46.77 | 46.57 | 46.57 | 46.57 | -0.62% | 23,297 |
| Jan 14, 2026 | 46.90 | 46.93 | 46.69 | 46.86 | 46.86 | -0.32% | 38,394 |
| Jan 13, 2026 | 47.31 | 47.31 | 46.92 | 47.01 | 47.01 | -0.38% | 56,351 |
| Jan 12, 2026 | 47.12 | 47.20 | 46.99 | 47.19 | 47.19 | 0.90% | 99,335 |
| Jan 9, 2026 | 46.76 | 46.79 | 46.46 | 46.77 | 46.77 | 0.32% | 45,370 |
| Jan 8, 2026 | 46.43 | 46.68 | 46.42 | 46.62 | 46.62 | 0.02% | 71,790 |
| Jan 7, 2026 | 46.57 | 46.80 | 46.48 | 46.61 | 46.61 | 0.56% | 85,125 |
| Jan 6, 2026 | 46.39 | 46.39 | 46.16 | 46.35 | 46.35 | 0.09% | 72,509 |
| Jan 5, 2026 | 45.90 | 46.33 | 45.83 | 46.31 | 46.31 | 1.14% | 92,608 |
| Jan 2, 2026 | 45.86 | 45.91 | 45.53 | 45.79 | 45.79 | 0.37% | 32,917 |
| Dec 31, 2025 | 45.93 | 45.93 | 45.53 | 45.62 | 45.62 | -0.54% | 21,746 |
| Dec 30, 2025 | 45.79 | 46.00 | 45.73 | 45.87 | 45.87 | 0.59% | 68,565 |
| Dec 29, 2025 | 45.71 | 45.71 | 45.44 | 45.60 | 45.52 | -0.40% | 32,100 |
| Dec 26, 2025 | 45.75 | 45.80 | 45.64 | 45.79 | 45.70 | 0.24% | 29,341 |
| Dec 24, 2025 | 45.69 | 45.70 | 45.58 | 45.68 | 45.59 | 0.20% | 16,185 |
| Dec 23, 2025 | 45.51 | 45.65 | 45.23 | 45.59 | 45.50 | 0.36% | 22,796 |
| Dec 22, 2025 | 45.13 | 45.46 | 45.13 | 45.42 | 45.34 | 0.58% | 25,170 |
| Dec 19, 2025 | 45.19 | 45.38 | 45.16 | 45.16 | 45.08 | 0.44% | 56,921 |
| Dec 18, 2025 | 44.95 | 45.22 | 44.78 | 44.96 | 44.88 | 0.69% | 51,618 |
| Dec 17, 2025 | 45.05 | 45.05 | 44.52 | 44.65 | 44.57 | -0.96% | 53,196 |
| Dec 16, 2025 | 45.16 | 45.23 | 44.91 | 45.09 | 45.00 | -0.30% | 55,078 |
| Dec 15, 2025 | 45.33 | 45.45 | 45.15 | 45.22 | 45.14 | -0.07% | 25,141 |
| Dec 12, 2025 | 45.43 | 45.50 | 45.05 | 45.25 | 45.17 | -0.68% | 42,685 |
| Dec 11, 2025 | 45.19 | 45.56 | 45.19 | 45.56 | 45.48 | 1.23% | 35,620 |
| Dec 10, 2025 | 44.54 | 45.09 | 44.51 | 45.01 | 44.92 | 0.93% | 55,451 |
| Dec 9, 2025 | 44.49 | 44.75 | 44.49 | 44.59 | 44.51 | 0.43% | 30,061 |
| Dec 8, 2025 | 44.68 | 44.70 | 44.33 | 44.40 | 44.32 | -0.20% | 38,993 |
| Dec 5, 2025 | 44.63 | 44.75 | 44.40 | 44.49 | 44.41 | 0.61% | 29,410 |
| Dec 4, 2025 | 44.27 | 44.42 | 44.20 | 44.22 | 44.14 | 0.25% | 14,485 |
| Dec 3, 2025 | 43.89 | 44.15 | 43.89 | 44.11 | 44.03 | 0.55% | 57,376 |
| Dec 2, 2025 | 43.94 | 43.94 | 43.62 | 43.87 | 43.79 | 0.82% | 39,015 |
| Dec 1, 2025 | 43.56 | 43.72 | 43.49 | 43.52 | 43.43 | -1.13% | 31,543 |
| Nov 28, 2025 | 44.01 | 44.08 | 43.77 | 44.01 | 43.93 | 0.61% | 17,061 |
| Nov 26, 2025 | 43.43 | 43.85 | 43.43 | 43.75 | 43.66 | 1.00% | 37,178 |
| Nov 25, 2025 | 42.97 | 43.37 | 42.82 | 43.31 | 43.23 | 1.68% | 65,961 |
| Nov 24, 2025 | 42.55 | 42.72 | 42.44 | 42.60 | 42.52 | 0.10% | 82,139 |
| Nov 21, 2025 | 42.38 | 42.66 | 42.14 | 42.55 | 42.47 | 1.23% | 82,803 |
| Nov 20, 2025 | 42.97 | 43.14 | 42.02 | 42.04 | 41.96 | -1.36% | 57,053 |
| Nov 19, 2025 | 42.81 | 42.92 | 42.46 | 42.62 | 42.54 | -0.13% | 31,700 |
| Nov 18, 2025 | 42.75 | 42.89 | 42.56 | 42.67 | 42.59 | -1.25% | 117,942 |
| Nov 17, 2025 | 43.59 | 43.78 | 43.04 | 43.21 | 43.13 | -2.02% | 71,212 |
| Nov 14, 2025 | 44.13 | 44.16 | 43.81 | 44.10 | 44.02 | -0.97% | 27,191 |
| Nov 13, 2025 | 45.06 | 45.06 | 44.31 | 44.53 | 44.45 | -1.24% | 34,231 |
| Nov 12, 2025 | 44.79 | 45.09 | 44.79 | 45.09 | 45.01 | 1.22% | 50,156 |
| Nov 11, 2025 | 44.22 | 44.61 | 44.22 | 44.55 | 44.46 | 0.55% | 30,881 |
| Nov 10, 2025 | 44.18 | 44.30 | 43.98 | 44.30 | 44.22 | 1.36% | 53,940 |
| Nov 7, 2025 | 43.30 | 43.73 | 43.16 | 43.71 | 43.63 | 0.29% | 37,904 |
| Nov 6, 2025 | 43.83 | 43.88 | 43.46 | 43.58 | 43.50 | -0.99% | 54,970 |
| Nov 5, 2025 | 43.67 | 44.11 | 43.67 | 44.02 | 43.93 | 0.97% | 31,161 |
| Nov 4, 2025 | 43.71 | 43.84 | 43.51 | 43.59 | 43.51 | -1.41% | 53,083 |
| Nov 3, 2025 | 44.22 | 44.36 | 44.10 | 44.21 | 44.13 | 0.58% | 26,165 |
| Oct 31, 2025 | 44.15 | 44.15 | 43.82 | 43.96 | 43.88 | -0.73% | 39,250 |
| Oct 30, 2025 | 44.24 | 44.46 | 44.24 | 44.28 | 44.20 | -0.53% | 20,606 |
| Oct 29, 2025 | 44.85 | 44.94 | 44.31 | 44.52 | 44.44 | -0.83% | 37,715 |
| Oct 28, 2025 | 44.91 | 45.12 | 44.86 | 44.89 | 44.81 | -0.20% | 27,870 |
| Oct 27, 2025 | 44.83 | 45.05 | 44.80 | 44.98 | 44.90 | 0.48% | 37,386 |
| Oct 24, 2025 | 44.82 | 44.87 | 44.70 | 44.77 | 44.68 | 0.11% | 19,933 |
| Oct 23, 2025 | 44.56 | 44.77 | 44.55 | 44.72 | 44.63 | 0.33% | 27,345 |
| Oct 22, 2025 | 44.75 | 44.81 | 44.36 | 44.57 | 44.49 | -0.71% | 33,937 |
| Oct 21, 2025 | 44.89 | 45.04 | 44.73 | 44.89 | 44.81 | -0.36% | 33,715 |
| Oct 20, 2025 | 44.87 | 45.10 | 44.87 | 45.05 | 44.97 | 1.26% | 75,450 |
| Oct 17, 2025 | 44.32 | 44.52 | 44.21 | 44.49 | 44.41 | -0.69% | 25,771 |
| Oct 16, 2025 | 44.82 | 45.07 | 44.70 | 44.80 | 44.72 | 0.18% | 58,413 |
| Oct 15, 2025 | 44.76 | 44.85 | 44.43 | 44.72 | 44.64 | -0.31% | 53,184 |
| Oct 14, 2025 | 44.48 | 44.98 | 44.44 | 44.86 | 44.78 | -0.24% | 38,515 |
| Oct 13, 2025 | 44.76 | 44.99 | 44.65 | 44.97 | 44.89 | 0.67% | 42,391 |