Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
42.16
+1.45 (3.56%)
At close: Mar 31, 2026, 4:00 PM EDT
42.66
+0.50 (1.19%)
After-hours: Mar 31, 2026, 7:50 PM EDT
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 41.60 | 42.18 | 41.30 | 42.16 | 42.16 | 3.56% | 38,619 |
| Mar 30, 2026 | 40.76 | 41.06 | 40.55 | 40.71 | 40.71 | 0.57% | 48,264 |
| 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 |