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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	44.16	43.96	43.96	44.21	43.84	62,829
September 09, 2025	44.28	44.33	44.33	44.33	44.14	64,510
September 08, 2025	44.44	44.59	44.59	44.6	44.26	48,525
September 05, 2025	44.32	44.1	44.1	44.48	43.94	53,522
September 04, 2025	44.09	44.23	44.23	44.24	43.99	116,000
September 03, 2025	43.77	43.83	43.83	43.9	43.62	100,342
September 02, 2025	43.61	43.75	43.75	44	43.56	118,238
August 29, 2025	44.62	44.57	44.57	44.69	44.49	32,548
August 28, 2025	44.62	44.69	44.69	44.83	44.62	20,800
August 27, 2025	44.6	44.34	44.34	44.63	44.24	64,206
August 26, 2025	44.99	44.91	44.91	45.05	44.79	35,432
August 25, 2025	45.41	44.83	44.83	45.44	44.82	68,400
August 22, 2025	44.87	45.43	45.43	45.53	44.87	42,156
August 21, 2025	44.96	44.82	44.82	45.04	44.76	39,945
August 20, 2025	45.06	45.06	45.06	45.16	44.95	25,923
August 19, 2025	45.45	45.17	45.17	45.45	45.04	48,900
August 18, 2025	45.24	45.25	45.25	45.25	45	55,140
August 15, 2025	45.5	45.38	45.38	45.5	45.31	52,500
August 14, 2025	45.03	45.3	45.3	45.3	45	35,553
August 13, 2025	45.11	45.11	45.11	45.22	45	68,100
August 12, 2025	44.41	44.86	44.86	44.87	44.3	107,659
August 11, 2025	44.48	44.49	44.49	44.6	44.38	90,432
August 08, 2025	44.85	44.9	44.9	44.97	44.7	79,146
August 07, 2025	45.06	44.91	44.91	45.18	44.61	55,266
August 06, 2025	44.19	44.42	44.42	44.52	44.13	70,503
August 05, 2025	44.07	43.98	43.98	44.08	43.74	118,614
August 04, 2025	43.74	43.79	43.79	43.82	43.64	125,227
August 01, 2025	43.22	43.16	43.16	43.41	42.91	240,446
July 31, 2025	43.98	43.66	43.66	43.98	43.56	251,879
July 30, 2025	44.37	44.14	44.14	44.48	43.9	193,311
July 29, 2025	44.51	44.5	44.5	44.65	44.37	93,384
July 28, 2025	44.75	44.24	44.24	44.75	44.13	194,700
July 25, 2025	45.01	45.45	45.45	45.51	45.01	56,835
July 24, 2025	45.56	45.42	45.42	45.67	45.41	139,600
July 23, 2025	45.14	45.98	45.98	46	45.1	112,570
July 22, 2025	44.9	45.06	45.06	45.11	44.55	67,649
July 21, 2025	45.13	45.16	45.16	45.4	44.95	101,508
July 18, 2025	45.35	44.83	44.83	45.35	44.76	71,975
July 17, 2025	44.8	45.11	45.11	45.14	44.73	80,826
July 16, 2025	44.64	44.83	44.83	44.93	44.43	78,944
July 15, 2025	45.09	44.44	44.44	45.09	44.41	82,382
July 14, 2025	44.77	45.03	45.03	45.1	44.62	169,000
July 11, 2025	45.2	45.11	45.11	45.36	45.06	75,831
July 10, 2025	45.89	45.6	45.6	45.9	45.49	153,914
July 09, 2025	45.79	45.98	45.98	46.09	45.75	186,245
July 08, 2025	45.07	45.33	45.33	45.41	45	143,647
July 07, 2025	44.89	44.78	44.78	45.07	44.66	102,200
July 03, 2025	44.8	44.78	44.78	45	44.68	123,000

Global X DAX Germany ETF (DAX) NASDAQ