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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	47.31	47.01	47.01	47.31	46.9	47,973
January 12, 2026	47.12	47.19	47.19	47.2	46.99	99,335
January 09, 2026	46.76	46.77	46.77	46.79	46.46	45,287
January 08, 2026	46.43	46.62	46.62	46.68	46.42	71,800
January 07, 2026	46.57	46.61	46.61	46.8	46.48	85,125
January 06, 2026	46.39	46.35	46.35	46.39	46.16	72,493
January 05, 2026	45.9	46.31	46.31	46.33	45.83	92,608
January 02, 2026	45.86	45.79	45.79	45.91	45.53	32,904
December 31, 2025	45.93	45.62	45.62	45.93	45.53	18,568
December 30, 2025	45.79	45.87	45.87	46	45.73	68,600
December 29, 2025	45.71	45.6	45.52	45.71	45.44	32,100
December 26, 2025	45.77	45.79	45.79	45.81	45.67	27,075
December 24, 2025	45.69	45.68	45.68	45.7	45.58	16,200
December 23, 2025	45.52	45.59	45.59	45.76	45.48	17,373
December 22, 2025	45.13	45.42	45.42	45.46	45.13	25,170
December 19, 2025	45.26	45.16	45.16	45.39	45.15	54,127
December 18, 2025	44.95	44.96	44.96	45.22	44.78	51,618
December 17, 2025	45.05	44.65	44.65	45.05	44.52	53,200
December 16, 2025	45.16	45.09	45.09	45.23	44.91	55,077
December 15, 2025	45.33	45.22	45.22	45.45	45.15	25,141
December 12, 2025	45.43	45.25	45.25	45.5	45.05	42,684
December 11, 2025	45.19	45.56	45.56	45.56	45.19	35,620
December 10, 2025	44.54	45.01	45.01	45.09	44.51	55,500
December 09, 2025	44.49	44.59	44.59	44.75	44.49	30,100
December 08, 2025	44.68	44.4	44.4	44.7	44.33	39,000
December 05, 2025	44.63	44.49	44.49	44.75	44.4	29,410
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

Global X DAX Germany ETF (DAX) NASDAQ