Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
38.62
-0.76 (-1.93%)
At close: Apr 3, 2025, 4:00 PM
39.58
+0.96 (2.49%)
Pre-market: Apr 4, 2025, 6:27 AM EDT
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 40.17 | 40.31 | 39.88 | 40.10 | 40.10 | -0.17% | 258,672 |
| Mar 21, 2025 | 39.96 | 40.20 | 39.87 | 40.17 | 40.17 | -0.69% | 268,677 |
| Mar 20, 2025 | 40.22 | 40.55 | 40.01 | 40.45 | 40.45 | -1.92% | 243,658 |
| Mar 19, 2025 | 40.99 | 41.42 | 40.89 | 41.24 | 41.24 | -0.60% | 488,805 |
| Mar 18, 2025 | 41.41 | 41.55 | 41.17 | 41.49 | 41.49 | 0.73% | 707,485 |
| Mar 17, 2025 | 40.69 | 41.25 | 40.69 | 41.19 | 41.19 | 1.10% | 486,284 |
| Mar 14, 2025 | 40.47 | 40.77 | 40.34 | 40.74 | 40.74 | 2.85% | 391,135 |
| Mar 13, 2025 | 39.74 | 39.84 | 39.45 | 39.61 | 39.61 | -1.12% | 174,134 |
| Mar 12, 2025 | 40.25 | 40.25 | 39.80 | 40.06 | 40.06 | 0.78% | 330,905 |
| Mar 11, 2025 | 40.07 | 40.39 | 39.32 | 39.75 | 39.75 | 0.13% | 201,823 |
| Mar 10, 2025 | 40.10 | 40.15 | 39.33 | 39.70 | 39.70 | -2.91% | 380,137 |
| Mar 7, 2025 | 40.43 | 40.92 | 40.32 | 40.89 | 40.89 | 0.62% | 373,368 |
| Mar 6, 2025 | 40.78 | 41.32 | 40.57 | 40.64 | 40.64 | -0.20% | 783,297 |
| Mar 5, 2025 | 40.10 | 40.77 | 40.06 | 40.72 | 40.72 | 4.20% | 573,562 |
| Mar 4, 2025 | 38.70 | 39.40 | 38.07 | 39.08 | 39.08 | -0.23% | 117,152 |
| Mar 3, 2025 | 39.52 | 39.66 | 38.95 | 39.17 | 39.17 | 3.13% | 134,088 |
| Feb 28, 2025 | 37.95 | 38.08 | 37.47 | 37.98 | 37.98 | 0.53% | 60,422 |
| Feb 27, 2025 | 38.41 | 38.41 | 37.74 | 37.78 | 37.78 | -1.77% | 61,476 |
| Feb 26, 2025 | 38.64 | 38.93 | 38.40 | 38.46 | 38.46 | -0.03% | 56,470 |
| Feb 25, 2025 | 38.41 | 38.55 | 38.09 | 38.47 | 38.47 | 1.56% | 110,594 |
| Feb 24, 2025 | 38.17 | 38.18 | 37.79 | 37.88 | 37.88 | 0.64% | 84,551 |
| Feb 21, 2025 | 38.04 | 38.04 | 37.61 | 37.64 | 37.64 | -1.08% | 30,999 |
| Feb 20, 2025 | 38.18 | 38.27 | 37.85 | 38.05 | 38.05 | 0.23% | 48,714 |
| Feb 19, 2025 | 38.22 | 38.22 | 37.82 | 37.96 | 37.96 | -2.15% | 67,707 |
| Feb 18, 2025 | 38.78 | 38.92 | 38.67 | 38.80 | 38.80 | 1.17% | 98,110 |
| Feb 14, 2025 | 38.45 | 38.59 | 38.28 | 38.35 | 38.35 | 0.35% | 48,618 |
| Feb 13, 2025 | 38.01 | 38.37 | 37.81 | 38.22 | 38.22 | 1.58% | 89,639 |
| Feb 12, 2025 | 37.11 | 37.71 | 37.10 | 37.62 | 37.62 | 1.27% | 138,911 |
| Feb 11, 2025 | 36.91 | 37.23 | 36.86 | 37.15 | 37.15 | 1.03% | 13,865 |
| Feb 10, 2025 | 36.65 | 36.82 | 36.60 | 36.77 | 36.77 | 0.85% | 26,263 |
| Feb 7, 2025 | 36.93 | 36.93 | 36.38 | 36.46 | 36.46 | -1.27% | 11,011 |
| Feb 6, 2025 | 36.73 | 36.97 | 36.64 | 36.93 | 36.93 | 1.15% | 89,503 |
| Feb 5, 2025 | 36.30 | 36.51 | 36.30 | 36.51 | 36.51 | 1.22% | 4,963 |
| Feb 4, 2025 | 36.01 | 36.18 | 35.96 | 36.07 | 36.07 | 1.00% | 83,533 |
| Feb 3, 2025 | 35.48 | 35.89 | 35.36 | 35.71 | 35.71 | -1.62% | 15,848 |
| Jan 31, 2025 | 36.64 | 36.72 | 36.25 | 36.30 | 36.30 | -0.77% | 19,398 |
| Jan 30, 2025 | 36.72 | 36.84 | 36.58 | 36.58 | 36.58 | 0.30% | 31,403 |
| Jan 29, 2025 | 36.51 | 36.66 | 36.40 | 36.47 | 36.47 | 0.44% | 16,491 |
| Jan 28, 2025 | 36.38 | 36.47 | 36.21 | 36.31 | 36.31 | -0.27% | 10,032 |
| Jan 27, 2025 | 36.41 | 36.41 | 36.23 | 36.41 | 36.41 | - | 46,580 |
| Jan 24, 2025 | 36.44 | 36.57 | 36.40 | 36.41 | 36.41 | 0.05% | 9,979 |
| Jan 23, 2025 | 36.06 | 36.41 | 36.00 | 36.39 | 36.39 | 1.28% | 9,259 |