Global X DAX Germany ETF (DAX)

DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	45.75	45.80	45.64	45.79	45.79	0.24%	29,341
Dec 24, 2025	45.69	45.70	45.58	45.68	45.68	0.20%	16,185
Dec 23, 2025	45.51	45.65	45.23	45.59	45.59	0.36%	22,796
Dec 22, 2025	45.13	45.46	45.13	45.42	45.42	0.58%	25,170
Dec 19, 2025	45.19	45.38	45.16	45.16	45.16	0.44%	56,921
Dec 18, 2025	44.95	45.22	44.78	44.96	44.96	0.69%	51,618
Dec 17, 2025	45.05	45.05	44.52	44.65	44.65	-0.96%	53,196
Dec 16, 2025	45.16	45.23	44.91	45.09	45.09	-0.30%	55,078
Dec 15, 2025	45.33	45.45	45.15	45.22	45.22	-0.07%	25,141
Dec 12, 2025	45.43	45.50	45.05	45.25	45.25	-0.68%	42,685
Dec 11, 2025	45.19	45.56	45.19	45.56	45.56	1.23%	35,620
Dec 10, 2025	44.54	45.09	44.51	45.01	45.01	0.93%	55,451
Dec 9, 2025	44.49	44.75	44.49	44.59	44.59	0.43%	30,061
Dec 8, 2025	44.68	44.70	44.33	44.40	44.40	-0.20%	38,993
Dec 5, 2025	44.63	44.75	44.40	44.49	44.49	0.61%	29,410
Dec 4, 2025	44.27	44.42	44.20	44.22	44.22	0.25%	14,485
Dec 3, 2025	43.89	44.15	43.89	44.11	44.11	0.55%	57,376
Dec 2, 2025	43.94	43.94	43.62	43.87	43.87	0.82%	39,015
Dec 1, 2025	43.56	43.72	43.49	43.52	43.52	-1.13%	31,543
Nov 28, 2025	44.01	44.08	43.77	44.01	44.01	0.61%	17,061
Nov 26, 2025	43.43	43.85	43.43	43.75	43.75	1.00%	37,178
Nov 25, 2025	42.97	43.37	42.82	43.31	43.31	1.68%	65,961
Nov 24, 2025	42.55	42.72	42.44	42.60	42.60	0.10%	82,139
Nov 21, 2025	42.38	42.66	42.14	42.55	42.55	1.23%	82,803
Nov 20, 2025	42.97	43.14	42.02	42.04	42.04	-1.36%	57,053
Nov 19, 2025	42.81	42.92	42.46	42.62	42.62	-0.13%	31,700
Nov 18, 2025	42.75	42.89	42.56	42.67	42.67	-1.25%	117,942
Nov 17, 2025	43.59	43.78	43.04	43.21	43.21	-2.02%	71,212
Nov 14, 2025	44.13	44.16	43.81	44.10	44.10	-0.97%	27,191
Nov 13, 2025	45.06	45.06	44.31	44.53	44.53	-1.24%	34,231
Nov 12, 2025	44.79	45.09	44.79	45.09	45.09	1.22%	50,156
Nov 11, 2025	44.22	44.61	44.22	44.55	44.55	0.55%	30,881
Nov 10, 2025	44.18	44.30	43.98	44.30	44.30	1.36%	53,940
Nov 7, 2025	43.30	43.73	43.16	43.71	43.71	0.29%	37,904
Nov 6, 2025	43.83	43.88	43.46	43.58	43.58	-0.99%	54,970
Nov 5, 2025	43.67	44.11	43.67	44.02	44.02	0.97%	31,161
Nov 4, 2025	43.71	43.84	43.51	43.59	43.59	-1.41%	53,083
Nov 3, 2025	44.22	44.36	44.10	44.21	44.21	0.58%	26,165
Oct 31, 2025	44.15	44.15	43.82	43.96	43.96	-0.73%	39,250
Oct 30, 2025	44.24	44.46	44.24	44.28	44.28	-0.53%	20,606
Oct 29, 2025	44.85	44.94	44.31	44.52	44.52	-0.83%	37,715
Oct 28, 2025	44.91	45.12	44.86	44.89	44.89	-0.20%	27,870
Oct 27, 2025	44.83	45.05	44.80	44.98	44.98	0.48%	37,386
Oct 24, 2025	44.82	44.87	44.70	44.77	44.77	0.11%	19,933
Oct 23, 2025	44.56	44.77	44.55	44.72	44.72	0.33%	27,345
Oct 22, 2025	44.75	44.81	44.36	44.57	44.57	-0.71%	33,937
Oct 21, 2025	44.89	45.04	44.73	44.89	44.89	-0.36%	33,715
Oct 20, 2025	44.87	45.10	44.87	45.05	45.05	1.26%	75,450
Oct 17, 2025	44.32	44.52	44.21	44.49	44.49	-0.69%	25,771
Oct 16, 2025	44.82	45.07	44.70	44.80	44.80	0.18%	58,413

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.