Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
45.46
-0.11 (-0.24%)
Oct 6, 2025, 11:41 AM EDT - Market open
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 45.55 | 45.55 | 45.46 | 45.43 | - | -0.31% | 4,347 |
| Oct 3, 2025 | 45.58 | 45.65 | 45.42 | 45.57 | 45.57 | -0.18% | 61,381 |
| Oct 2, 2025 | 45.80 | 45.80 | 45.45 | 45.65 | 45.65 | 0.88% | 33,092 |
| Oct 1, 2025 | 44.91 | 45.37 | 44.87 | 45.25 | 45.25 | 1.12% | 65,579 |
| Sep 30, 2025 | 44.46 | 44.81 | 44.36 | 44.75 | 44.75 | 0.81% | 98,376 |
| Sep 29, 2025 | 44.25 | 44.42 | 44.19 | 44.39 | 44.39 | 0.34% | 67,318 |
| Sep 26, 2025 | 44.09 | 44.24 | 44.02 | 44.24 | 44.24 | 1.21% | 41,553 |
| Sep 25, 2025 | 43.65 | 43.83 | 43.50 | 43.71 | 43.71 | -1.13% | 56,017 |
| Sep 24, 2025 | 44.21 | 44.32 | 44.11 | 44.21 | 44.21 | -0.11% | 47,248 |
| Sep 23, 2025 | 44.30 | 44.45 | 44.17 | 44.26 | 44.26 | -0.05% | 37,130 |
| Sep 22, 2025 | 43.91 | 44.33 | 43.90 | 44.28 | 44.28 | 0.16% | 56,433 |
| Sep 19, 2025 | 44.23 | 44.37 | 44.11 | 44.21 | 44.21 | -0.50% | 76,843 |
| Sep 18, 2025 | 44.19 | 44.49 | 44.07 | 44.43 | 44.43 | 0.98% | 53,813 |
| Sep 17, 2025 | 44.11 | 44.44 | 43.83 | 44.00 | 44.00 | -0.34% | 96,528 |
| Sep 16, 2025 | 44.28 | 44.37 | 43.90 | 44.15 | 44.15 | -0.67% | 74,768 |
| Sep 15, 2025 | 44.36 | 44.50 | 44.29 | 44.45 | 44.45 | 0.43% | 37,874 |
| Sep 12, 2025 | 44.16 | 44.35 | 44.14 | 44.26 | 44.26 | -0.29% | 68,184 |
| Sep 11, 2025 | 44.22 | 44.44 | 44.17 | 44.39 | 44.39 | 0.98% | 66,815 |
| Sep 10, 2025 | 44.16 | 44.21 | 43.84 | 43.96 | 43.96 | -0.83% | 62,829 |
| Sep 9, 2025 | 44.28 | 44.33 | 44.14 | 44.33 | 44.33 | -0.58% | 64,510 |
| Sep 8, 2025 | 44.44 | 44.60 | 44.26 | 44.59 | 44.59 | 1.11% | 48,525 |
| Sep 5, 2025 | 44.32 | 44.49 | 43.96 | 44.10 | 44.10 | -0.29% | 53,859 |
| Sep 4, 2025 | 44.09 | 44.24 | 43.99 | 44.23 | 44.23 | 0.91% | 115,969 |
| Sep 3, 2025 | 43.77 | 43.90 | 43.62 | 43.83 | 43.83 | 0.18% | 99,835 |
| Sep 2, 2025 | 43.61 | 44.00 | 43.56 | 43.75 | 43.75 | -1.84% | 118,238 |
| Aug 29, 2025 | 44.62 | 44.69 | 44.49 | 44.57 | 44.57 | -0.27% | 32,548 |
| Aug 28, 2025 | 44.62 | 44.83 | 44.62 | 44.69 | 44.69 | 0.79% | 20,782 |
| Aug 27, 2025 | 44.60 | 44.63 | 44.24 | 44.34 | 44.34 | -1.27% | 64,206 |
| Aug 26, 2025 | 44.99 | 45.05 | 44.79 | 44.91 | 44.91 | 0.18% | 35,081 |
| Aug 25, 2025 | 45.41 | 45.44 | 44.82 | 44.83 | 44.83 | -1.32% | 68,358 |
| Aug 22, 2025 | 44.87 | 45.53 | 44.87 | 45.43 | 45.43 | 1.36% | 42,156 |
| Aug 21, 2025 | 44.96 | 45.04 | 44.76 | 44.82 | 44.82 | -0.53% | 39,945 |
| Aug 20, 2025 | 45.06 | 45.16 | 44.95 | 45.06 | 45.06 | -0.24% | 25,923 |
| Aug 19, 2025 | 45.45 | 45.45 | 45.04 | 45.17 | 45.17 | -0.18% | 48,853 |
| Aug 18, 2025 | 45.24 | 45.25 | 45.00 | 45.25 | 45.25 | -0.29% | 55,140 |
| Aug 15, 2025 | 45.50 | 45.50 | 45.31 | 45.38 | 45.38 | 0.17% | 52,494 |
| Aug 14, 2025 | 45.03 | 45.31 | 45.00 | 45.31 | 45.31 | 0.44% | 35,553 |
| Aug 13, 2025 | 45.11 | 45.22 | 45.00 | 45.11 | 45.11 | 0.55% | 68,092 |
| Aug 12, 2025 | 44.41 | 44.87 | 44.30 | 44.86 | 44.86 | 0.83% | 107,659 |
| Aug 11, 2025 | 44.48 | 44.60 | 44.38 | 44.49 | 44.49 | -0.91% | 90,432 |
| Aug 8, 2025 | 44.85 | 44.97 | 44.70 | 44.90 | 44.90 | -0.02% | 79,146 |
| Aug 7, 2025 | 45.06 | 45.19 | 44.62 | 44.91 | 44.91 | 1.10% | 55,712 |
| Aug 6, 2025 | 44.19 | 44.53 | 44.13 | 44.42 | 44.42 | 1.00% | 70,503 |
| Aug 5, 2025 | 44.07 | 44.08 | 43.74 | 43.98 | 43.98 | 0.43% | 118,614 |
| Aug 4, 2025 | 43.74 | 43.82 | 43.64 | 43.79 | 43.79 | 1.46% | 125,227 |
| Aug 1, 2025 | 43.22 | 43.41 | 42.91 | 43.16 | 43.16 | -1.15% | 240,446 |
| Jul 31, 2025 | 43.98 | 43.98 | 43.56 | 43.66 | 43.66 | -1.09% | 251,879 |
| Jul 30, 2025 | 44.37 | 44.48 | 43.90 | 44.14 | 44.14 | -0.81% | 193,311 |
| Jul 29, 2025 | 44.51 | 44.65 | 44.37 | 44.50 | 44.50 | 0.59% | 93,384 |
| Jul 28, 2025 | 44.75 | 44.75 | 44.13 | 44.24 | 44.24 | -2.66% | 194,680 |