Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
44.47
+0.32 (0.72%)
At close: Oct 28, 2026, 4:00 PM EDT
44.52
+0.05 (0.11%)
After-hours: Oct 28, 2026, 7:30 PM EDT
DAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 44.06 | 44.55 | 44.06 | 44.47 | 44.47 | 0.72% | 27,109 |
| Oct 27, 2026 | 43.93 | 44.22 | 43.90 | 44.15 | 44.15 | 0.55% | 5,307 |
| Oct 26, 2026 | 43.97 | 44.27 | 43.81 | 43.91 | 43.91 | 0.82% | 29,041 |
| Oct 23, 2026 | 43.44 | 43.70 | 43.42 | 43.55 | 43.55 | -1.17% | 16,155 |
| Oct 22, 2026 | 44.21 | 44.28 | 43.98 | 44.07 | 44.07 | -0.99% | 72,205 |
| Oct 21, 2026 | 44.45 | 44.68 | 44.31 | 44.51 | 44.51 | 0.97% | 92,774 |
| Oct 20, 2026 | 43.70 | 44.22 | 43.66 | 44.08 | 44.08 | 0.82% | 11,998 |
| Oct 19, 2026 | 43.83 | 43.95 | 43.67 | 43.72 | 43.72 | -1.29% | 23,127 |
| Oct 16, 2026 | 44.75 | 44.76 | 44.23 | 44.29 | 44.29 | 0.12% | 10,970 |
| Oct 15, 2026 | 43.75 | 44.24 | 43.72 | 44.24 | 44.24 | 1.41% | 17,037 |
| Oct 14, 2026 | 43.79 | 43.79 | 43.18 | 43.63 | 43.63 | -0.48% | 28,573 |
| Oct 13, 2026 | 43.79 | 43.97 | 43.68 | 43.84 | 43.84 | 0.59% | 10,644 |
| Oct 12, 2026 | 43.66 | 43.78 | 43.58 | 43.58 | 43.58 | -0.05% | 15,397 |
| Oct 9, 2026 | 43.54 | 43.62 | 43.43 | 43.60 | 43.60 | 0.67% | 19,103 |
| Oct 8, 2026 | 43.14 | 43.35 | 42.91 | 43.31 | 43.31 | -0.46% | 29,263 |
| Oct 7, 2026 | 43.45 | 43.63 | 43.28 | 43.51 | 43.51 | -1.47% | 49,245 |
| Oct 6, 2026 | 44.14 | 44.38 | 44.12 | 44.16 | 44.16 | 0.52% | 16,645 |
| Oct 5, 2026 | 43.92 | 43.98 | 43.60 | 43.93 | 43.93 | -0.21% | 13,515 |
| Oct 2, 2026 | 43.91 | 44.13 | 43.88 | 44.02 | 44.02 | 1.36% | 17,332 |
| Oct 1, 2026 | 43.87 | 44.00 | 43.26 | 43.43 | 43.43 | -1.29% | 33,475 |
| Sep 30, 2026 | 44.59 | 44.61 | 43.98 | 44.00 | 44.00 | -1.36% | 13,333 |
| Sep 29, 2026 | 44.80 | 45.01 | 44.36 | 44.61 | 44.61 | -0.62% | 22,162 |
| Sep 28, 2026 | 44.76 | 45.12 | 44.66 | 44.89 | 44.88 | -0.35% | 22,464 |
| Sep 25, 2026 | 44.80 | 45.13 | 44.69 | 45.04 | 45.04 | 0.74% | 15,207 |
| Sep 24, 2026 | 44.67 | 44.85 | 44.40 | 44.71 | 44.71 | 0.03% | 19,904 |
| Sep 23, 2026 | 44.98 | 44.98 | 44.53 | 44.69 | 44.69 | -1.83% | 19,042 |
| Sep 22, 2026 | 45.64 | 45.73 | 45.28 | 45.53 | 45.53 | 0.10% | 17,728 |
| Sep 21, 2026 | 45.54 | 45.57 | 45.29 | 45.48 | 45.48 | 1.04% | 18,080 |
| Sep 18, 2026 | 45.07 | 45.07 | 44.86 | 45.01 | 45.01 | -1.19% | 10,072 |
| Sep 17, 2026 | 45.76 | 45.87 | 45.47 | 45.55 | 45.55 | 0.54% | 84,135 |
| Sep 16, 2026 | 45.48 | 45.76 | 45.12 | 45.31 | 45.31 | -0.29% | 20,727 |
| Sep 15, 2026 | 45.47 | 45.52 | 45.31 | 45.44 | 45.44 | -0.44% | 7,696 |
| Sep 14, 2026 | 45.49 | 45.80 | 45.23 | 45.65 | 45.64 | -0.50% | 15,162 |
| Sep 11, 2026 | 45.91 | 46.09 | 45.81 | 45.87 | 45.87 | 0.91% | 8,902 |
| Sep 10, 2026 | 45.63 | 45.80 | 45.38 | 45.46 | 45.46 | -1.08% | 36,740 |
| Sep 9, 2026 | 46.21 | 46.21 | 45.93 | 45.96 | 45.96 | -1.30% | 16,876 |
| Sep 8, 2026 | 46.85 | 47.01 | 46.56 | 46.56 | 46.56 | -0.66% | 14,011 |
| Sep 4, 2026 | 46.95 | 47.12 | 46.74 | 46.87 | 46.87 | -0.09% | 38,992 |
| Sep 3, 2026 | 47.01 | 47.01 | 46.66 | 46.91 | 46.91 | 1.07% | 13,264 |
| Sep 2, 2026 | 46.50 | 46.54 | 46.33 | 46.41 | 46.41 | 0.04% | 23,901 |
| Sep 1, 2026 | 46.78 | 46.78 | 46.37 | 46.40 | 46.40 | -1.63% | 26,776 |
| Aug 31, 2026 | 47.43 | 47.52 | 47.08 | 47.16 | 47.16 | -1.17% | 28,215 |
| Aug 28, 2026 | 47.90 | 47.92 | 47.58 | 47.72 | 47.72 | 0.24% | 10,812 |
| Aug 27, 2026 | 47.60 | 47.69 | 47.43 | 47.60 | 47.60 | 0.33% | 9,881 |
| Aug 26, 2026 | 47.61 | 47.75 | 47.35 | 47.45 | 47.44 | -0.23% | 11,750 |
| Aug 25, 2026 | 47.53 | 47.59 | 47.39 | 47.56 | 47.56 | 0.77% | 18,555 |
| Aug 24, 2026 | 47.14 | 47.26 | 47.07 | 47.20 | 47.19 | -0.10% | 14,173 |
| Aug 21, 2026 | 47.22 | 47.40 | 47.02 | 47.24 | 47.24 | 0.60% | 16,667 |
| Aug 20, 2026 | 47.03 | 47.21 | 46.96 | 46.96 | 46.96 | -0.54% | 14,354 |
| Aug 19, 2026 | 47.04 | 47.26 | 46.86 | 47.22 | 47.21 | 0.74% | 42,572 |