Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
44.83
-0.28 (-0.62%)
At close: Jul 18, 2025, 4:00 PM
45.00
+0.17 (0.38%)
After-hours: Jul 18, 2025, 7:54 PM EDT
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 45.35 | 45.35 | 44.76 | 44.83 | 44.83 | -0.62% | 71,975 |
| Jul 17, 2025 | 44.80 | 45.14 | 44.73 | 45.11 | 45.11 | 0.62% | 80,826 |
| Jul 16, 2025 | 44.64 | 44.93 | 44.43 | 44.83 | 44.83 | 0.88% | 78,944 |
| Jul 15, 2025 | 45.09 | 45.09 | 44.41 | 44.44 | 44.44 | -1.31% | 82,382 |
| Jul 14, 2025 | 44.77 | 45.10 | 44.62 | 45.03 | 45.03 | -0.18% | 168,989 |
| Jul 11, 2025 | 45.20 | 45.36 | 45.06 | 45.11 | 45.11 | -1.07% | 75,831 |
| Jul 10, 2025 | 45.89 | 45.90 | 45.49 | 45.60 | 45.60 | -0.83% | 153,914 |
| Jul 9, 2025 | 45.79 | 46.09 | 45.75 | 45.98 | 45.98 | 1.43% | 186,245 |
| Jul 8, 2025 | 45.07 | 45.41 | 45.00 | 45.33 | 45.33 | 1.23% | 144,422 |
| Jul 7, 2025 | 44.89 | 45.07 | 44.66 | 44.78 | 44.78 | - | 102,175 |
| Jul 3, 2025 | 44.80 | 45.00 | 44.68 | 44.78 | 44.78 | 0.02% | 122,954 |
| Jul 2, 2025 | 44.44 | 44.87 | 44.40 | 44.77 | 44.77 | 0.58% | 96,020 |
| Jul 1, 2025 | 44.56 | 44.85 | 44.32 | 44.51 | 44.51 | -0.93% | 79,078 |
| Jun 30, 2025 | 44.74 | 44.99 | 44.49 | 44.93 | 44.93 | 0.22% | 143,316 |
| Jun 27, 2025 | 44.69 | 45.08 | 44.51 | 44.83 | 44.83 | -0.02% | 104,578 |
| Jun 26, 2025 | 44.69 | 44.95 | 44.47 | 44.84 | 44.26 | 1.45% | 127,539 |
| Jun 25, 2025 | 44.35 | 44.35 | 43.94 | 44.20 | 43.63 | -0.58% | 106,675 |
| Jun 24, 2025 | 44.29 | 44.50 | 44.01 | 44.46 | 43.89 | 1.53% | 159,112 |
| Jun 23, 2025 | 43.00 | 43.79 | 42.75 | 43.79 | 43.22 | 1.23% | 166,743 |
| Jun 20, 2025 | 43.20 | 43.57 | 43.20 | 43.26 | 42.70 | 0.28% | 104,098 |
| Jun 18, 2025 | 43.35 | 43.78 | 43.05 | 43.14 | 42.58 | -0.09% | 215,099 |
| Jun 17, 2025 | 43.85 | 43.94 | 43.16 | 43.18 | 42.62 | -1.73% | 134,643 |
| Jun 16, 2025 | 44.09 | 44.45 | 43.94 | 43.94 | 43.37 | 0.62% | 95,945 |
| Jun 13, 2025 | 43.59 | 43.98 | 43.50 | 43.67 | 43.11 | -1.69% | 217,184 |
| Jun 12, 2025 | 44.56 | 44.71 | 44.30 | 44.42 | 43.85 | 0.50% | 103,855 |
| Jun 11, 2025 | 44.52 | 44.52 | 44.19 | 44.20 | 43.63 | -0.20% | 65,321 |
| Jun 10, 2025 | 44.59 | 44.65 | 44.18 | 44.29 | 43.72 | -0.52% | 108,540 |
| Jun 9, 2025 | 44.70 | 44.70 | 44.05 | 44.52 | 43.94 | -0.49% | 290,558 |
| Jun 6, 2025 | 44.70 | 45.02 | 44.59 | 44.74 | 44.16 | -0.04% | 234,333 |
| Jun 5, 2025 | 45.08 | 45.22 | 44.68 | 44.76 | 44.18 | 0.09% | 428,125 |
| Jun 4, 2025 | 44.60 | 44.89 | 44.37 | 44.72 | 44.14 | 0.97% | 200,768 |
| Jun 3, 2025 | 44.24 | 44.41 | 44.01 | 44.29 | 43.72 | -0.61% | 118,447 |
| Jun 2, 2025 | 44.02 | 44.64 | 43.83 | 44.56 | 43.98 | 1.02% | 190,053 |
| May 30, 2025 | 44.19 | 44.36 | 43.80 | 44.11 | 43.54 | 0.25% | 121,259 |
| May 29, 2025 | 44.09 | 44.19 | 43.79 | 44.00 | 43.43 | 0.16% | 151,816 |
| May 28, 2025 | 44.15 | 44.27 | 43.83 | 43.93 | 43.36 | -1.17% | 142,998 |
| May 27, 2025 | 44.49 | 44.60 | 44.30 | 44.45 | 43.88 | 2.66% | 193,146 |
| May 23, 2025 | 43.15 | 43.55 | 42.95 | 43.30 | 42.74 | -1.23% | 249,938 |
| May 22, 2025 | 43.80 | 43.92 | 43.60 | 43.84 | 43.27 | 0.06% | 232,393 |
| May 21, 2025 | 44.18 | 44.44 | 43.61 | 43.82 | 43.25 | -0.06% | 318,645 |
| May 20, 2025 | 43.74 | 43.89 | 43.64 | 43.84 | 43.27 | 0.34% | 212,182 |
| May 19, 2025 | 43.28 | 43.71 | 43.11 | 43.69 | 43.13 | 1.87% | 224,054 |
| May 16, 2025 | 42.87 | 42.90 | 42.61 | 42.89 | 42.34 | -0.07% | 108,627 |
| May 15, 2025 | 42.75 | 42.92 | 42.53 | 42.92 | 42.37 | 1.18% | 112,745 |
| May 14, 2025 | 42.80 | 42.86 | 42.30 | 42.42 | 41.87 | -0.54% | 110,451 |
| May 13, 2025 | 42.60 | 42.85 | 42.44 | 42.65 | 42.10 | 0.64% | 92,828 |
| May 12, 2025 | 42.37 | 42.42 | 41.90 | 42.38 | 41.83 | -1.04% | 261,996 |
| May 9, 2025 | 42.79 | 42.99 | 42.70 | 42.83 | 42.27 | 0.72% | 86,025 |
| May 8, 2025 | 42.73 | 42.84 | 42.43 | 42.52 | 41.97 | 0.40% | 117,764 |
| May 7, 2025 | 42.59 | 42.73 | 42.31 | 42.35 | 41.80 | -0.87% | 121,621 |