Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
43.84
-0.96 (-2.14%)
At close: Mar 5, 2026, 4:00 PM EST
43.51
-0.33 (-0.76%)
After-hours: Mar 5, 2026, 4:40 PM EST
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.24 | 44.38 | 43.46 | 43.89 | 43.89 | -2.04% | 50,111 |
| Mar 4, 2026 | 44.63 | 44.92 | 44.42 | 44.80 | 44.80 | 1.25% | 29,679 |
| Mar 3, 2026 | 43.54 | 44.50 | 43.14 | 44.25 | 44.25 | -3.11% | 127,194 |
| Mar 2, 2026 | 45.78 | 46.08 | 45.59 | 45.67 | 45.67 | -3.43% | 90,235 |
| Feb 27, 2026 | 47.33 | 47.50 | 47.06 | 47.29 | 47.29 | -0.38% | 32,325 |
| 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% | 18,177 |
| 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 |
| 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% | 23,297 |
| Jan 14, 2026 | 46.90 | 46.93 | 46.69 | 46.86 | 46.86 | -0.32% | 38,394 |
| Jan 13, 2026 | 47.31 | 47.31 | 46.92 | 47.01 | 47.01 | -0.38% | 56,351 |
| Jan 12, 2026 | 47.12 | 47.20 | 46.99 | 47.19 | 47.19 | 0.90% | 99,335 |
| Jan 9, 2026 | 46.76 | 46.79 | 46.46 | 46.77 | 46.77 | 0.32% | 45,370 |
| 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% | 85,125 |
| 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% | 92,608 |
| Jan 2, 2026 | 45.86 | 45.91 | 45.53 | 45.79 | 45.79 | 0.37% | 32,917 |
| 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 |