Global X DAX Germany ETF (DAX)

NASDAQ: DAX · Real-Time Price · USD

Compare

46.35

+0.25 (0.54%)

At close: Jan 22, 2026, 4:00 PM EST

46.40

+0.05 (0.11%)

After-hours: Jan 22, 2026, 4:27 PM EST

DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.29	46.44	46.16	46.35	46.35	0.54%	48,210
Jan 21, 2026	45.62	46.35	45.42	46.10	46.10	0.77%	126,960
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%	23,292
Jan 14, 2026	46.90	46.93	46.69	46.86	46.86	-0.32%	38,393
Jan 13, 2026	47.31	47.31	46.92	47.01	47.01	-0.38%	56,228
Jan 12, 2026	47.12	47.20	46.99	47.19	47.19	0.90%	99,089
Jan 9, 2026	46.76	46.79	46.46	46.77	46.77	0.32%	45,287
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%	85,112
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%	90,757
Jan 2, 2026	45.86	45.91	45.53	45.79	45.79	0.37%	32,914
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