Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
46.99
-0.23 (-0.49%)
At close: Feb 11, 2026, 4:00 PM EST
46.98
-0.01 (-0.02%)
After-hours: Feb 11, 2026, 4:15 PM EST
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,709 |
| 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% | 38,745 |
| 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 |
| 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 |