Global X DAX Germany ETF (DAX)

NASDAQ: DAX · Real-Time Price · USD

47.16

-0.56 (-1.17%)

At close: Aug 31, 2026, 4:00 PM EDT

46.99

-0.17 (-0.37%)

After-hours: Aug 31, 2026, 6:36 PM EDT

DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	47.43	47.52	47.08	47.24	-	-1.02%	13,770
Aug 28, 2026	47.90	47.92	47.58	47.72	47.72	0.24%	10,809
Aug 27, 2026	47.60	47.69	47.43	47.60	47.60	0.33%	9,877
Aug 26, 2026	47.61	47.75	47.35	47.45	47.44	-0.23%	11,749
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
Jul 17, 2026	43.70	44.07	43.57	43.82	43.82	-0.83%	30,763
Jul 16, 2026	43.99	44.19	43.80	44.19	44.19	-0.34%	19,023
Jul 15, 2026	44.21	44.45	44.12	44.34	44.34	0.16%	13,056
Jul 14, 2026	44.29	44.70	44.10	44.27	44.27	0.23%	46,011
Jul 13, 2026	44.35	44.51	43.94	44.17	44.17	-0.52%	23,398
Jul 10, 2026	44.54	44.79	44.21	44.40	44.40	0.17%	362,539
Jul 9, 2026	44.27	44.67	44.10	44.33	44.33	0.10%	18,897
Jul 8, 2026	44.30	44.64	43.94	44.28	44.28	-1.88%	13,897
Jul 7, 2026	45.68	45.68	44.99	45.13	45.13	-1.37%	33,065
Jul 6, 2026	45.54	45.87	45.47	45.76	45.76	1.12%	47,029
Jul 2, 2026	45.07	45.58	45.07	45.25	45.25	2.25%	31,377
Jul 1, 2026	43.97	44.26	43.90	44.26	44.26	0.20%	17,242
Jun 30, 2026	43.89	44.28	43.86	44.17	44.17	0.82%	113,775
Jun 29, 2026	43.71	43.95	43.43	43.81	43.81	0.93%	33,818
Jun 26, 2026	44.38	44.75	44.12	44.26	43.41	-1.17%	38,898
Jun 25, 2026	44.77	45.24	44.67	44.79	43.92	1.17%	20,758
Jun 24, 2026	44.01	44.43	44.01	44.27	43.41	-1.17%	14,782
Jun 23, 2026	44.81	44.96	44.57	44.80	43.93	-1.06%	30,236
Jun 22, 2026	45.29	45.40	45.10	45.28	44.40	-0.20%	23,265