Global X DAX Germany ETF (DAX)

NASDAQ: DAX · Real-Time Price · USD

43.82

-0.37 (-0.83%)

At close: Jul 17, 2026, 4:00 PM EDT

43.38

-0.44 (-1.00%)

After-hours: Jul 17, 2026, 5:57 PM EDT

DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	43.70	44.07	43.57	43.93	-	-0.58%	30,717
Jul 16, 2026	43.99	44.19	43.80	44.19	44.19	-0.34%	19,020
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%	45,983
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
Jun 18, 2026	45.33	45.60	45.07	45.37	44.49	1.09%	21,838
Jun 17, 2026	45.49	45.73	44.88	44.88	44.01	-1.23%	26,026
Jun 16, 2026	45.72	45.74	45.43	45.43	44.55	-0.23%	11,641
Jun 15, 2026	45.74	45.86	45.42	45.54	44.66	1.29%	14,942
Jun 12, 2026	45.00	45.20	44.47	44.96	44.09	0.26%	46,755
Jun 11, 2026	44.05	45.18	43.85	44.84	43.97	2.11%	28,824
Jun 10, 2026	44.29	44.41	43.89	43.92	43.07	-1.70%	28,775
Jun 9, 2026	45.22	45.49	43.99	44.68	43.81	-0.05%	41,303
Jun 8, 2026	45.06	45.15	44.69	44.70	43.83	-0.07%	27,965
Jun 5, 2026	45.50	45.52	44.54	44.73	43.86	-2.38%	59,171
Jun 4, 2026	46.01	46.09	45.60	45.82	44.94	1.11%	29,185
Jun 3, 2026	45.70	45.84	45.30	45.32	44.44	-1.53%	22,086
Jun 2, 2026	46.22	46.40	45.83	46.03	45.13	-0.14%	25,630
Jun 1, 2026	45.91	46.24	45.62	46.09	45.20	-0.13%	59,006
May 29, 2026	46.27	46.49	45.94	46.15	45.26	-0.14%	54,892
May 28, 2026	46.04	46.60	45.87	46.22	45.32	-0.21%	67,052
May 27, 2026	46.40	46.58	46.12	46.31	45.41	0.11%	35,816
May 26, 2026	46.29	46.64	46.05	46.26	45.36	1.97%	87,894
May 22, 2026	45.68	45.74	45.28	45.37	44.49	-0.42%	31,415
May 21, 2026	45.03	45.75	44.97	45.56	44.67	-0.04%	60,821
May 20, 2026	44.61	45.64	44.61	45.58	44.69	1.95%	35,143
May 19, 2026	44.95	45.10	44.58	44.71	43.84	-0.09%	30,347
May 18, 2026	44.57	44.99	44.38	44.75	43.88	1.94%	51,786
May 15, 2026	44.18	44.32	43.85	43.89	43.04	-2.07%	25,217
May 14, 2026	44.99	45.27	44.73	44.82	43.95	0.18%	55,093
May 13, 2026	44.53	44.85	44.22	44.74	43.87	0.06%	52,529
May 12, 2026	44.71	44.99	44.37	44.71	43.84	-1.17%	32,317
May 11, 2026	45.32	45.59	45.14	45.24	44.36	-0.41%	61,167
May 8, 2026	45.40	45.76	45.16	45.43	44.55	-0.17%	138,999
May 7, 2026	46.36	46.51	45.41	45.50	44.62	-2.06%	29,789
May 6, 2026	46.34	46.62	46.16	46.46	45.56	2.67%	61,313