Global X DAX Germany ETF (DAX)

NASDAQ: DAX · Real-Time Price · USD

44.44

-0.32 (-0.72%)

At close: Apr 28, 2026, 4:00 PM EDT

44.43

-0.01 (-0.02%)

After-hours: Apr 28, 2026, 6:37 PM EDT

DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.40	44.59	44.38	44.44	44.44	-0.72%	16,616
Apr 27, 2026	45.01	45.08	44.67	44.76	44.76	-0.58%	16,783
Apr 24, 2026	44.75	45.04	44.68	45.03	45.03	1.03%	21,744
Apr 23, 2026	44.67	44.90	44.00	44.57	44.57	-0.75%	38,063
Apr 22, 2026	45.06	45.09	44.80	44.90	44.90	0.34%	26,968
Apr 21, 2026	45.51	45.75	44.65	44.75	44.75	-1.73%	27,778
Apr 20, 2026	45.51	45.75	44.91	45.54	45.54	-0.94%	54,394
Apr 17, 2026	46.20	46.51	45.80	45.97	45.97	2.19%	58,300
Apr 16, 2026	45.31	45.31	44.84	44.99	44.99	-0.21%	36,993
Apr 15, 2026	45.02	45.22	44.87	45.08	45.08	0.33%	63,120
Apr 14, 2026	44.85	45.08	44.84	44.93	44.93	0.73%	145,830
Apr 13, 2026	43.72	44.61	43.63	44.61	44.61	0.92%	76,355
Apr 10, 2026	44.57	44.79	44.01	44.20	44.20	-0.11%	55,913
Apr 9, 2026	44.00	44.43	43.76	44.25	44.25	-0.43%	58,394
Apr 8, 2026	44.79	44.79	44.10	44.44	44.44	4.29%	73,112
Apr 7, 2026	42.37	42.88	41.95	42.61	42.61	-0.33%	34,388
Apr 6, 2026	42.42	42.89	42.42	42.75	42.75	0.78%	22,093
Apr 2, 2026	41.66	42.49	41.56	42.42	42.42	-0.82%	66,146
Apr 1, 2026	42.73	43.01	42.52	42.77	42.77	1.45%	22,934
Mar 31, 2026	41.60	42.18	41.30	42.16	42.16	3.56%	38,620
Mar 30, 2026	40.76	41.06	40.55	40.71	40.71	0.57%	48,271
Mar 27, 2026	40.84	40.99	40.35	40.48	40.48	-1.68%	39,106
Mar 26, 2026	41.31	41.70	41.10	41.17	41.17	-1.98%	39,862
Mar 25, 2026	42.32	42.51	41.83	42.00	42.00	1.30%	47,809
Mar 24, 2026	41.08	41.66	41.03	41.46	41.46	-1.14%	42,141
Mar 23, 2026	41.75	42.66	41.50	41.94	41.94	3.12%	57,632
Mar 20, 2026	41.88	41.88	40.44	40.67	40.67	-3.69%	91,649
Mar 19, 2026	41.58	42.54	41.43	42.23	42.23	-0.41%	101,179
Mar 18, 2026	43.19	43.32	42.27	42.40	42.40	-2.28%	25,849
Mar 17, 2026	43.22	43.60	43.22	43.40	43.40	0.87%	21,752
Mar 16, 2026	42.93	43.22	42.91	43.02	43.02	1.56%	32,743
Mar 13, 2026	43.05	43.26	42.31	42.36	42.36	-1.53%	56,547
Mar 12, 2026	43.06	43.19	42.76	43.02	43.02	-1.11%	229,882
Mar 11, 2026	43.56	43.79	43.16	43.51	43.51	-0.81%	47,694
Mar 10, 2026	44.19	44.77	43.71	43.86	43.86	0.11%	44,452
Mar 9, 2026	42.87	43.98	42.36	43.81	43.81	0.80%	121,669
Mar 6, 2026	43.00	43.76	42.65	43.46	43.46	-0.87%	55,436
Mar 5, 2026	44.24	44.38	43.46	43.84	43.84	-2.14%	50,148
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