Global X DAX Germany ETF (DAX)

NASDAQ: DAX · Real-Time Price · USD

44.26

-0.53 (-1.18%)

At close: Jun 26, 2026, 4:00 PM EDT

44.24

-0.02 (-0.05%)

After-hours: Jun 26, 2026, 4:20 PM EDT

DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.38	44.75	44.12	44.26	44.26	-1.17%	38,898
Jun 25, 2026	44.77	45.24	44.67	44.79	44.79	1.17%	20,758
Jun 24, 2026	44.01	44.43	44.01	44.27	44.27	-1.17%	14,782
Jun 23, 2026	44.81	44.96	44.57	44.80	44.80	-1.06%	30,236
Jun 22, 2026	45.29	45.40	45.10	45.28	45.28	-0.20%	23,265
Jun 18, 2026	45.33	45.60	45.07	45.37	45.37	1.09%	21,838
Jun 17, 2026	45.49	45.73	44.88	44.88	44.88	-1.23%	26,026
Jun 16, 2026	45.72	45.74	45.43	45.43	45.43	-0.23%	11,641
Jun 15, 2026	45.74	45.86	45.42	45.54	45.54	1.29%	14,942
Jun 12, 2026	45.00	45.20	44.47	44.96	44.96	0.26%	46,755
Jun 11, 2026	44.05	45.18	43.85	44.84	44.84	2.11%	28,824
Jun 10, 2026	44.29	44.41	43.89	43.92	43.92	-1.70%	28,775
Jun 9, 2026	45.22	45.49	43.99	44.68	44.68	-0.05%	41,303
Jun 8, 2026	45.06	45.15	44.69	44.70	44.70	-0.07%	27,965
Jun 5, 2026	45.50	45.52	44.54	44.73	44.73	-2.38%	59,171
Jun 4, 2026	46.01	46.09	45.60	45.82	45.82	1.11%	29,185
Jun 3, 2026	45.70	45.84	45.30	45.32	45.32	-1.53%	22,086
Jun 2, 2026	46.22	46.40	45.83	46.03	46.03	-0.14%	25,630
Jun 1, 2026	45.91	46.24	45.62	46.09	46.09	-0.13%	59,006
May 29, 2026	46.27	46.49	45.94	46.15	46.15	-0.14%	54,892
May 28, 2026	46.04	46.60	45.87	46.22	46.22	-0.21%	67,052
May 27, 2026	46.40	46.58	46.12	46.31	46.31	0.11%	35,816
May 26, 2026	46.29	46.64	46.05	46.26	46.26	1.97%	87,894
May 22, 2026	45.68	45.74	45.28	45.37	45.37	-0.42%	31,415
May 21, 2026	45.03	45.75	44.97	45.56	45.56	-0.04%	60,821
May 20, 2026	44.61	45.64	44.61	45.58	45.58	1.95%	35,143
May 19, 2026	44.95	45.10	44.58	44.71	44.71	-0.09%	30,347
May 18, 2026	44.57	44.99	44.38	44.75	44.75	1.94%	51,786
May 15, 2026	44.18	44.32	43.85	43.89	43.89	-2.07%	25,217
May 14, 2026	44.99	45.27	44.73	44.82	44.82	0.18%	55,093
May 13, 2026	44.53	44.85	44.22	44.74	44.74	0.06%	52,529
May 12, 2026	44.71	44.99	44.37	44.71	44.71	-1.17%	32,317
May 11, 2026	45.32	45.59	45.14	45.24	45.24	-0.41%	61,167
May 8, 2026	45.40	45.76	45.16	45.43	45.43	-0.17%	138,999
May 7, 2026	46.36	46.51	45.41	45.50	45.50	-2.06%	29,789
May 6, 2026	46.34	46.62	46.16	46.46	46.46	2.67%	61,313
May 5, 2026	45.05	45.31	44.80	45.25	45.25	2.13%	24,163
May 4, 2026	44.83	44.91	44.18	44.31	44.31	-1.87%	31,284
May 1, 2026	45.26	45.66	45.12	45.15	45.15	-0.22%	15,785
Apr 30, 2026	44.42	45.41	44.42	45.25	45.25	2.69%	191,550
Apr 29, 2026	44.34	44.46	43.92	44.07	44.07	-0.84%	30,636
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%	16,833
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	1.89%	287,755
Feb 6, 2026	46.20	46.56	46.18	46.53	46.53	1.64%	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	-0.08%	29,980