Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
44.72
+0.43 (0.97%)
At close: Jun 4, 2025, 4:00 PM
44.99
+0.27 (0.60%)
After-hours: Jun 4, 2025, 7:53 PM EDT
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 44.60 | 44.89 | 44.37 | 44.77 | - | 1.08% | 146,727 |
| Jun 3, 2025 | 44.24 | 44.41 | 44.01 | 44.29 | 44.29 | -0.61% | 118,447 |
| Jun 2, 2025 | 44.02 | 44.64 | 43.83 | 44.56 | 44.56 | 1.02% | 190,053 |
| May 30, 2025 | 44.19 | 44.36 | 43.80 | 44.11 | 44.11 | 0.25% | 121,259 |
| May 29, 2025 | 44.09 | 44.19 | 43.79 | 44.00 | 44.00 | 0.16% | 151,816 |
| May 28, 2025 | 44.15 | 44.27 | 43.83 | 43.93 | 43.93 | -1.17% | 142,998 |
| May 27, 2025 | 44.49 | 44.60 | 44.30 | 44.45 | 44.45 | 2.66% | 193,146 |
| May 23, 2025 | 43.15 | 43.55 | 42.95 | 43.30 | 43.30 | -1.23% | 249,938 |
| May 22, 2025 | 43.80 | 43.92 | 43.60 | 43.84 | 43.84 | 0.06% | 232,393 |
| May 21, 2025 | 44.18 | 44.44 | 43.61 | 43.82 | 43.82 | -0.06% | 318,645 |
| May 20, 2025 | 43.74 | 43.89 | 43.64 | 43.84 | 43.84 | 0.34% | 212,182 |
| May 19, 2025 | 43.28 | 43.71 | 43.11 | 43.69 | 43.69 | 1.87% | 224,054 |
| May 16, 2025 | 42.87 | 42.90 | 42.61 | 42.89 | 42.89 | -0.07% | 108,627 |
| May 15, 2025 | 42.75 | 42.92 | 42.53 | 42.92 | 42.92 | 1.18% | 112,745 |
| May 14, 2025 | 42.80 | 42.86 | 42.30 | 42.42 | 42.42 | -0.54% | 110,451 |
| May 13, 2025 | 42.60 | 42.85 | 42.44 | 42.65 | 42.65 | 0.64% | 92,828 |
| May 12, 2025 | 42.37 | 42.42 | 41.90 | 42.38 | 42.38 | -1.04% | 261,996 |
| May 9, 2025 | 42.79 | 42.99 | 42.70 | 42.83 | 42.83 | 0.72% | 86,025 |
| May 8, 2025 | 42.73 | 42.84 | 42.43 | 42.52 | 42.52 | 0.40% | 117,764 |
| May 7, 2025 | 42.59 | 42.73 | 42.31 | 42.35 | 42.35 | -0.87% | 121,621 |
| May 6, 2025 | 42.60 | 42.82 | 42.54 | 42.72 | 42.72 | -0.21% | 169,037 |
| May 5, 2025 | 42.85 | 42.98 | 42.75 | 42.81 | 42.81 | 1.13% | 279,008 |
| May 2, 2025 | 42.30 | 42.50 | 42.16 | 42.33 | 42.33 | 2.10% | 254,431 |
| May 1, 2025 | 41.74 | 41.94 | 41.38 | 41.46 | 41.46 | -0.12% | 108,724 |
| Apr 30, 2025 | 41.24 | 41.65 | 40.94 | 41.51 | 41.51 | -0.10% | 124,377 |
| Apr 29, 2025 | 41.37 | 41.65 | 41.34 | 41.55 | 41.55 | 0.46% | 142,965 |
| Apr 28, 2025 | 41.41 | 41.48 | 41.01 | 41.36 | 41.36 | 0.41% | 218,901 |
| Apr 25, 2025 | 40.99 | 41.27 | 40.80 | 41.19 | 41.19 | 0.68% | 87,207 |
| Apr 24, 2025 | 40.66 | 40.96 | 40.38 | 40.91 | 40.91 | 1.44% | 132,712 |
| Apr 23, 2025 | 40.28 | 40.60 | 40.05 | 40.33 | 40.33 | 1.51% | 124,757 |
| Apr 22, 2025 | 39.30 | 39.80 | 39.14 | 39.73 | 39.73 | 2.50% | 205,931 |
| Apr 21, 2025 | 39.28 | 39.55 | 38.38 | 38.76 | 38.76 | -0.87% | 204,318 |
| Apr 17, 2025 | 39.12 | 39.36 | 38.95 | 39.10 | 39.10 | 0.31% | 242,369 |
| Apr 16, 2025 | 38.89 | 39.23 | 38.80 | 38.98 | 38.98 | 0.31% | 190,386 |
| Apr 15, 2025 | 38.76 | 39.00 | 38.64 | 38.86 | 38.86 | 0.70% | 195,237 |
| Apr 14, 2025 | 38.34 | 38.77 | 38.28 | 38.59 | 38.59 | 1.37% | 228,091 |
| Apr 11, 2025 | 37.39 | 38.12 | 37.28 | 38.07 | 38.07 | 1.33% | 148,330 |
| Apr 10, 2025 | 37.24 | 37.76 | 36.54 | 37.57 | 37.57 | -0.98% | 213,796 |
| Apr 9, 2025 | 35.20 | 38.21 | 34.96 | 37.94 | 37.94 | 8.90% | 320,175 |
| Apr 8, 2025 | 36.13 | 36.57 | 34.44 | 34.84 | 34.84 | -1.05% | 245,181 |
| Apr 7, 2025 | 34.93 | 36.78 | 34.44 | 35.21 | 35.21 | -2.36% | 591,082 |
| Apr 4, 2025 | 37.01 | 37.38 | 36.00 | 36.06 | 36.06 | -6.63% | 505,044 |
| Apr 3, 2025 | 39.26 | 39.44 | 38.54 | 38.62 | 38.62 | -1.93% | 309,016 |
| Apr 2, 2025 | 38.92 | 39.51 | 38.91 | 39.38 | 39.38 | -0.08% | 118,164 |
| Apr 1, 2025 | 39.41 | 39.58 | 39.07 | 39.41 | 39.41 | 0.79% | 275,400 |
| Mar 31, 2025 | 38.74 | 39.18 | 38.53 | 39.10 | 39.10 | -0.81% | 256,982 |
| Mar 28, 2025 | 39.53 | 39.63 | 39.22 | 39.42 | 39.42 | -0.58% | 139,829 |
| Mar 27, 2025 | 39.39 | 39.77 | 39.35 | 39.65 | 39.65 | 0.05% | 212,155 |
| Mar 26, 2025 | 40.07 | 40.26 | 39.48 | 39.63 | 39.63 | -2.12% | 304,497 |
| Mar 25, 2025 | 40.51 | 40.60 | 40.33 | 40.49 | 40.49 | 0.97% | 355,456 |