Global X DAX Germany ETF (DAX)
NASDAQ: DAX · Real-Time Price · USD
44.88
-0.16 (-0.35%)
At close: Sep 28, 2026, 4:00 PM EDT
44.87
-0.01 (-0.03%)
After-hours: Sep 28, 2026, 4:15 PM EDT
DAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 44.76 | 45.12 | 44.66 | 44.93 | - | -0.24% | 21,600 |
| Sep 25, 2026 | 44.80 | 45.13 | 44.69 | 45.04 | 45.04 | 0.74% | 15,206 |
| Sep 24, 2026 | 44.67 | 44.85 | 44.40 | 44.71 | 44.71 | 0.03% | 19,903 |
| 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% | 17,727 |
| 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 |
| Aug 18, 2026 | 46.94 | 47.19 | 46.61 | 46.87 | 46.87 | -0.63% | 47,593 |
| Aug 17, 2026 | 47.39 | 47.55 | 47.04 | 47.17 | 47.17 | -0.49% | 25,287 |
| Aug 14, 2026 | 47.28 | 47.54 | 47.18 | 47.40 | 47.40 | 0.75% | 21,767 |
| Aug 13, 2026 | 47.13 | 47.50 | 46.78 | 47.05 | 47.04 | -0.03% | 17,318 |
| Aug 12, 2026 | 47.54 | 47.65 | 46.90 | 47.06 | 47.06 | -0.12% | 17,265 |
| Aug 11, 2026 | 47.19 | 47.34 | 46.91 | 47.12 | 47.12 | 0.24% | 23,245 |
| Aug 10, 2026 | 47.29 | 47.30 | 46.77 | 47.01 | 47.01 | -0.30% | 32,160 |
| Aug 7, 2026 | 47.13 | 47.23 | 46.93 | 47.15 | 47.15 | 1.11% | 38,747 |
| Aug 6, 2026 | 46.60 | 46.94 | 46.51 | 46.63 | 46.63 | -0.47% | 25,379 |
| Aug 5, 2026 | 46.89 | 47.25 | 46.60 | 46.85 | 46.85 | -0.51% | 40,553 |
| Aug 4, 2026 | 46.78 | 47.15 | 46.55 | 47.08 | 47.08 | 1.44% | 35,632 |
| Aug 3, 2026 | 46.22 | 46.57 | 46.04 | 46.42 | 46.42 | 1.27% | 46,859 |
| Jul 31, 2026 | 45.79 | 46.00 | 45.32 | 45.84 | 45.84 | 0.06% | 23,709 |
| Jul 30, 2026 | 45.51 | 46.00 | 45.49 | 45.81 | 45.81 | 1.64% | 33,087 |
| Jul 29, 2026 | 44.95 | 45.29 | 44.69 | 45.07 | 45.07 | 0.21% | 57,655 |
| Jul 28, 2026 | 44.50 | 45.06 | 44.50 | 44.97 | 44.97 | 0.43% | 54,885 |
| Jul 27, 2026 | 44.85 | 45.00 | 44.55 | 44.78 | 44.78 | 1.55% | 32,757 |
| Jul 24, 2026 | 43.93 | 44.44 | 43.90 | 44.10 | 44.10 | 1.07% | 32,752 |
| Jul 23, 2026 | 43.77 | 43.83 | 43.41 | 43.63 | 43.63 | -1.57% | 42,067 |
| Jul 22, 2026 | 44.37 | 44.84 | 44.11 | 44.32 | 44.32 | 0.49% | 46,714 |
| Jul 21, 2026 | 43.88 | 44.40 | 43.70 | 44.11 | 44.11 | 0.82% | 18,982 |
| Jul 20, 2026 | 43.81 | 43.98 | 43.59 | 43.75 | 43.75 | -0.16% | 24,559 |