Global X DAX Germany ETF - DAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.31	44.22	44.22	44.47	44.09	14,485
December 03, 2025	43.89	44.11	44.11	44.15	43.89	57,400
December 02, 2025	43.94	43.87	43.87	43.94	43.62	39,015
December 01, 2025	43.56	43.52	43.52	43.72	43.49	31,543
November 28, 2025	44.01	44.01	44.01	44.08	43.77	17,100
November 26, 2025	43.43	43.75	43.75	43.85	43.43	37,167
November 25, 2025	42.97	43.31	43.31	43.37	42.82	65,949
November 24, 2025	42.55	42.6	42.6	42.72	42.44	82,139
November 21, 2025	42.38	42.55	42.55	42.66	42.14	82,772
November 20, 2025	42.97	42.04	42.04	43.13	42.02	57,053
November 19, 2025	42.81	42.62	42.62	42.92	42.46	31,700
November 18, 2025	42.75	42.67	42.67	42.89	42.56	116,885
November 17, 2025	43.59	43.21	43.21	43.78	43.04	71,212
November 14, 2025	44.13	44.1	44.1	44.15	43.81	27,200
November 13, 2025	45.06	44.53	44.53	45.06	44.31	34,200
November 12, 2025	44.79	45.09	45.09	45.09	44.79	49,824
November 11, 2025	44.22	44.54	44.54	44.61	44.22	30,500
November 10, 2025	44.18	44.3	44.3	44.3	43.98	53,940
November 07, 2025	43.3	43.71	43.71	43.73	43.16	37,903
November 06, 2025	43.83	43.58	43.58	43.88	43.46	54,970
November 05, 2025	43.81	44.02	44.02	44.11	43.67	24,418
November 04, 2025	43.71	43.59	43.59	43.84	43.51	52,579
November 03, 2025	44.22	44.21	44.21	44.36	44.1	26,200
October 31, 2025	44.15	43.96	43.96	44.15	43.82	39,300
October 30, 2025	44.24	44.28	44.28	44.46	44.24	20,606
October 29, 2025	44.85	44.52	44.52	44.94	44.31	37,715
October 28, 2025	44.91	44.89	44.89	45.13	44.89	27,750
October 27, 2025	44.83	44.98	44.98	45.05	44.8	37,400
October 24, 2025	44.82	44.77	44.77	44.87	44.7	19,933
October 23, 2025	44.56	44.72	44.72	44.77	44.55	27,268
October 22, 2025	44.75	44.57	44.57	44.81	44.36	33,937
October 21, 2025	44.89	44.89	44.89	45.04	44.73	33,715
October 20, 2025	44.87	45.05	45.05	45.1	44.87	75,450
October 17, 2025	44.32	44.49	44.49	44.52	44.21	25,800
October 16, 2025	44.82	44.8	44.8	45.07	44.7	58,413
October 15, 2025	44.76	44.72	44.72	44.85	44.43	53,103
October 14, 2025	44.51	44.86	44.86	45.09	44.44	38,515
October 13, 2025	44.76	44.97	44.97	44.99	44.65	42,400
October 10, 2025	45.33	44.67	44.67	45.39	44.66	49,743
October 09, 2025	45.64	45.29	45.29	45.69	45.16	88,600
October 08, 2025	45.43	45.55	45.55	45.62	45.37	36,836
October 07, 2025	45.35	45.2	45.2	45.43	45.12	27,452
October 06, 2025	45.55	45.58	45.58	45.58	45.35	31,457
October 03, 2025	45.58	45.57	45.57	45.66	45.39	61,238
October 02, 2025	45.8	45.65	45.65	45.8	45.45	33,100
October 01, 2025	44.91	45.25	45.25	45.37	44.87	65,600
September 30, 2025	44.48	44.75	44.75	44.81	44.36	97,515
September 29, 2025	44.25	44.39	44.39	44.42	44.19	67,318
September 26, 2025	44.09	44.24	44.24	44.24	44.02	41,600
September 25, 2025	43.65	43.71	43.71	43.83	43.5	56,017
September 24, 2025	44.21	44.21	44.21	44.32	44.11	47,508
September 23, 2025	44.3	44.26	44.26	44.45	44.17	37,130
September 22, 2025	43.91	44.28	44.28	44.33	43.9	56,433
September 19, 2025	44.23	44.21	44.21	44.37	44.1	76,800
September 18, 2025	44.19	44.43	44.43	44.49	44.07	53,800
September 17, 2025	44.11	44	44	44.44	43.83	97,350
September 16, 2025	44.28	44.15	44.15	44.37	43.9	74,800
September 15, 2025	44.36	44.45	44.45	44.5	44.29	37,900
September 12, 2025	44.16	44.26	44.26	44.35	44.14	68,200
September 11, 2025	44.22	44.39	44.39	44.44	44.16	66,815

Global X DAX Germany ETF (DAX) NASDAQ