Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
44.49
+0.27 (0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.63 | 44.75 | 44.40 | 44.49 | 44.49 | 0.61% | 29,410 |
| Dec 4, 2025 | 44.27 | 44.42 | 44.20 | 44.22 | 44.22 | 0.25% | 14,485 |
| Dec 3, 2025 | 43.89 | 44.15 | 43.89 | 44.11 | 44.11 | 0.55% | 57,376 |
| Dec 2, 2025 | 43.94 | 43.94 | 43.62 | 43.87 | 43.87 | 0.82% | 39,015 |
| Dec 1, 2025 | 43.56 | 43.72 | 43.49 | 43.52 | 43.52 | -1.13% | 31,543 |
| Nov 28, 2025 | 44.01 | 44.08 | 43.77 | 44.01 | 44.01 | 0.61% | 17,061 |
| Nov 26, 2025 | 43.43 | 43.85 | 43.43 | 43.75 | 43.75 | 1.00% | 37,178 |
| Nov 25, 2025 | 42.97 | 43.37 | 42.82 | 43.31 | 43.31 | 1.68% | 65,961 |
| Nov 24, 2025 | 42.55 | 42.72 | 42.44 | 42.60 | 42.60 | 0.10% | 82,139 |
| Nov 21, 2025 | 42.38 | 42.66 | 42.14 | 42.55 | 42.55 | 1.23% | 82,803 |
| Nov 20, 2025 | 42.97 | 43.14 | 42.02 | 42.04 | 42.04 | -1.36% | 57,053 |
| Nov 19, 2025 | 42.81 | 42.92 | 42.46 | 42.62 | 42.62 | -0.13% | 31,700 |
| Nov 18, 2025 | 42.75 | 42.89 | 42.56 | 42.67 | 42.67 | -1.25% | 117,942 |
| Nov 17, 2025 | 43.59 | 43.78 | 43.04 | 43.21 | 43.21 | -2.02% | 71,212 |
| Nov 14, 2025 | 44.13 | 44.16 | 43.81 | 44.10 | 44.10 | -0.97% | 27,191 |
| Nov 13, 2025 | 45.06 | 45.06 | 44.31 | 44.53 | 44.53 | -1.24% | 34,231 |
| Nov 12, 2025 | 44.79 | 45.09 | 44.79 | 45.09 | 45.09 | 1.22% | 50,156 |
| Nov 11, 2025 | 44.22 | 44.61 | 44.22 | 44.55 | 44.55 | 0.55% | 30,881 |
| Nov 10, 2025 | 44.18 | 44.30 | 43.98 | 44.30 | 44.30 | 1.36% | 53,940 |
| Nov 7, 2025 | 43.30 | 43.73 | 43.16 | 43.71 | 43.71 | 0.29% | 37,904 |
| Nov 6, 2025 | 43.83 | 43.88 | 43.46 | 43.58 | 43.58 | -0.99% | 54,970 |
| Nov 5, 2025 | 43.67 | 44.11 | 43.67 | 44.02 | 44.02 | 0.97% | 31,161 |
| Nov 4, 2025 | 43.71 | 43.84 | 43.51 | 43.59 | 43.59 | -1.41% | 53,083 |
| Nov 3, 2025 | 44.22 | 44.36 | 44.10 | 44.21 | 44.21 | 0.58% | 26,165 |
| Oct 31, 2025 | 44.15 | 44.15 | 43.82 | 43.96 | 43.96 | -0.73% | 39,250 |
| Oct 30, 2025 | 44.24 | 44.46 | 44.24 | 44.28 | 44.28 | -0.53% | 20,606 |
| Oct 29, 2025 | 44.85 | 44.94 | 44.31 | 44.52 | 44.52 | -0.83% | 37,715 |
| Oct 28, 2025 | 44.91 | 45.12 | 44.86 | 44.89 | 44.89 | -0.20% | 27,870 |
| Oct 27, 2025 | 44.83 | 45.05 | 44.80 | 44.98 | 44.98 | 0.48% | 37,386 |
| Oct 24, 2025 | 44.82 | 44.87 | 44.70 | 44.77 | 44.77 | 0.11% | 19,933 |
| Oct 23, 2025 | 44.56 | 44.77 | 44.55 | 44.72 | 44.72 | 0.33% | 27,345 |
| Oct 22, 2025 | 44.75 | 44.81 | 44.36 | 44.57 | 44.57 | -0.71% | 33,937 |
| Oct 21, 2025 | 44.89 | 45.04 | 44.73 | 44.89 | 44.89 | -0.36% | 33,715 |
| Oct 20, 2025 | 44.87 | 45.10 | 44.87 | 45.05 | 45.05 | 1.26% | 75,450 |
| Oct 17, 2025 | 44.32 | 44.52 | 44.21 | 44.49 | 44.49 | -0.69% | 25,771 |
| Oct 16, 2025 | 44.82 | 45.07 | 44.70 | 44.80 | 44.80 | 0.18% | 58,413 |
| Oct 15, 2025 | 44.76 | 44.85 | 44.43 | 44.72 | 44.72 | -0.31% | 53,184 |
| Oct 14, 2025 | 44.48 | 44.98 | 44.44 | 44.86 | 44.86 | -0.24% | 38,515 |
| Oct 13, 2025 | 44.76 | 44.99 | 44.65 | 44.97 | 44.97 | 0.67% | 42,391 |
| Oct 10, 2025 | 45.33 | 45.39 | 44.66 | 44.67 | 44.67 | -1.37% | 49,743 |
| Oct 9, 2025 | 45.64 | 45.69 | 45.16 | 45.29 | 45.29 | -0.58% | 88,567 |
| Oct 8, 2025 | 45.43 | 45.62 | 45.37 | 45.55 | 45.55 | 0.79% | 36,836 |
| Oct 7, 2025 | 45.35 | 45.43 | 45.12 | 45.20 | 45.20 | -0.84% | 27,719 |
| Oct 6, 2025 | 45.55 | 45.58 | 45.35 | 45.58 | 45.58 | 0.02% | 31,457 |
| Oct 3, 2025 | 45.58 | 45.65 | 45.42 | 45.57 | 45.57 | -0.18% | 61,381 |
| Oct 2, 2025 | 45.80 | 45.80 | 45.45 | 45.65 | 45.65 | 0.88% | 33,092 |
| Oct 1, 2025 | 44.91 | 45.37 | 44.87 | 45.25 | 45.25 | 1.12% | 65,579 |
| Sep 30, 2025 | 44.46 | 44.81 | 44.36 | 44.75 | 44.75 | 0.81% | 98,376 |
| Sep 29, 2025 | 44.25 | 44.42 | 44.19 | 44.39 | 44.39 | 0.34% | 67,318 |
| Sep 26, 2025 | 44.09 | 44.24 | 44.02 | 44.24 | 44.24 | 1.21% | 41,553 |
| Sep 25, 2025 | 43.65 | 43.83 | 43.50 | 43.71 | 43.71 | -1.13% | 56,017 |
| Sep 24, 2025 | 44.21 | 44.32 | 44.11 | 44.21 | 44.21 | -0.11% | 47,248 |
| Sep 23, 2025 | 44.30 | 44.45 | 44.17 | 44.26 | 44.26 | -0.05% | 37,130 |
| Sep 22, 2025 | 43.91 | 44.33 | 43.90 | 44.28 | 44.28 | 0.16% | 56,433 |
| Sep 19, 2025 | 44.23 | 44.37 | 44.11 | 44.21 | 44.21 | -0.50% | 76,843 |
| Sep 18, 2025 | 44.19 | 44.49 | 44.07 | 44.43 | 44.43 | 0.98% | 53,813 |
| Sep 17, 2025 | 44.11 | 44.44 | 43.83 | 44.00 | 44.00 | -0.34% | 96,528 |
| Sep 16, 2025 | 44.28 | 44.37 | 43.90 | 44.15 | 44.15 | -0.67% | 74,768 |
| Sep 15, 2025 | 44.36 | 44.50 | 44.29 | 44.45 | 44.45 | 0.43% | 37,874 |
| Sep 12, 2025 | 44.16 | 44.35 | 44.14 | 44.26 | 44.26 | -0.29% | 68,184 |
| Sep 11, 2025 | 44.22 | 44.44 | 44.17 | 44.39 | 44.39 | 0.98% | 66,815 |
| Sep 10, 2025 | 44.16 | 44.21 | 43.84 | 43.96 | 43.96 | -0.83% | 62,829 |
| Sep 9, 2025 | 44.28 | 44.33 | 44.14 | 44.33 | 44.33 | -0.58% | 64,510 |
| Sep 8, 2025 | 44.44 | 44.60 | 44.26 | 44.59 | 44.59 | 1.11% | 48,525 |
| Sep 5, 2025 | 44.32 | 44.49 | 43.96 | 44.10 | 44.10 | -0.29% | 53,859 |
| Sep 4, 2025 | 44.09 | 44.24 | 43.99 | 44.23 | 44.23 | 0.91% | 115,969 |
| Sep 3, 2025 | 43.77 | 43.90 | 43.62 | 43.83 | 43.83 | 0.18% | 100,342 |
| Sep 2, 2025 | 43.61 | 44.00 | 43.56 | 43.75 | 43.75 | -1.84% | 118,238 |
| Aug 29, 2025 | 44.62 | 44.69 | 44.49 | 44.57 | 44.57 | -0.27% | 32,548 |
| Aug 28, 2025 | 44.62 | 44.83 | 44.62 | 44.69 | 44.69 | 0.79% | 20,782 |
| Aug 27, 2025 | 44.60 | 44.63 | 44.24 | 44.34 | 44.34 | -1.27% | 64,206 |
| Aug 26, 2025 | 44.99 | 45.05 | 44.79 | 44.91 | 44.91 | 0.18% | 35,081 |
| Aug 25, 2025 | 45.41 | 45.44 | 44.82 | 44.83 | 44.83 | -1.32% | 68,358 |
| Aug 22, 2025 | 44.87 | 45.53 | 44.87 | 45.43 | 45.43 | 1.36% | 42,156 |
| Aug 21, 2025 | 44.96 | 45.04 | 44.76 | 44.82 | 44.82 | -0.53% | 39,945 |
| Aug 20, 2025 | 45.06 | 45.16 | 44.95 | 45.06 | 45.06 | -0.24% | 25,923 |
| Aug 19, 2025 | 45.45 | 45.45 | 45.04 | 45.17 | 45.17 | -0.18% | 48,853 |
| Aug 18, 2025 | 45.24 | 45.25 | 45.00 | 45.25 | 45.25 | -0.29% | 55,140 |
| Aug 15, 2025 | 45.50 | 45.50 | 45.31 | 45.38 | 45.38 | 0.17% | 52,494 |
| Aug 14, 2025 | 45.03 | 45.31 | 45.00 | 45.31 | 45.30 | 0.44% | 35,553 |
| Aug 13, 2025 | 45.11 | 45.22 | 45.00 | 45.11 | 45.11 | 0.55% | 68,092 |
| Aug 12, 2025 | 44.41 | 44.87 | 44.30 | 44.86 | 44.86 | 0.83% | 107,659 |
| Aug 11, 2025 | 44.48 | 44.60 | 44.38 | 44.49 | 44.49 | -0.91% | 90,432 |
| Aug 8, 2025 | 44.85 | 44.97 | 44.70 | 44.90 | 44.90 | -0.02% | 79,146 |
| Aug 7, 2025 | 45.06 | 45.19 | 44.62 | 44.91 | 44.91 | 1.10% | 55,712 |
| Aug 6, 2025 | 44.19 | 44.53 | 44.13 | 44.42 | 44.42 | 1.00% | 70,503 |
| Aug 5, 2025 | 44.07 | 44.08 | 43.74 | 43.98 | 43.98 | 0.43% | 118,614 |
| Aug 4, 2025 | 43.74 | 43.82 | 43.64 | 43.79 | 43.79 | 1.46% | 125,227 |
| Aug 1, 2025 | 43.22 | 43.41 | 42.91 | 43.16 | 43.16 | -1.15% | 240,446 |
| Jul 31, 2025 | 43.98 | 43.98 | 43.56 | 43.66 | 43.66 | -1.09% | 251,879 |
| Jul 30, 2025 | 44.37 | 44.48 | 43.90 | 44.14 | 44.14 | -0.81% | 193,311 |
| Jul 29, 2025 | 44.51 | 44.65 | 44.37 | 44.50 | 44.50 | 0.59% | 93,384 |
| Jul 28, 2025 | 44.75 | 44.75 | 44.13 | 44.24 | 44.24 | -2.66% | 194,680 |
| Jul 25, 2025 | 45.01 | 45.51 | 45.01 | 45.45 | 45.45 | 0.07% | 57,249 |
| Jul 24, 2025 | 45.56 | 45.67 | 45.41 | 45.42 | 45.42 | -1.22% | 139,589 |
| Jul 23, 2025 | 45.14 | 46.00 | 45.10 | 45.98 | 45.98 | 2.04% | 112,570 |
| Jul 22, 2025 | 44.90 | 45.11 | 44.55 | 45.06 | 45.06 | -0.22% | 67,649 |
| Jul 21, 2025 | 45.13 | 45.40 | 44.95 | 45.16 | 45.16 | 0.74% | 101,508 |
| Jul 18, 2025 | 45.35 | 45.35 | 44.76 | 44.83 | 44.83 | -0.62% | 71,975 |
| Jul 17, 2025 | 44.80 | 45.14 | 44.73 | 45.11 | 45.11 | 0.62% | 80,826 |