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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.85	47.28	47.28	47.35	46.77	21,637
February 19, 2026	46.72	46.77	46.77	46.79	46.59	59,312
February 18, 2026	47.14	47.21	47.21	47.51	47	43,931
February 17, 2026	46.86	47.11	47.11	47.14	46.6	38,026
February 13, 2026	46.9	47.02	47.02	47.19	46.83	68,437
February 12, 2026	47.51	46.9	46.9	47.7	46.78	76,800
February 11, 2026	47.1	46.99	46.99	47.11	46.81	38,301
February 10, 2026	47.41	47.22	47.22	47.41	47.2	37,827
February 09, 2026	46.8	47.41	47.41	47.45	46.8	287,800
February 06, 2026	46.37	46.53	46.53	46.58	46.18	34,323
February 05, 2026	45.65	45.78	45.78	46.02	45.58	38,852
February 04, 2026	46.08	46.13	46.13	46.39	45.9	46,900
February 03, 2026	46.43	46.52	46.52	46.69	46.21	30,000
February 02, 2026	46.5	46.56	46.56	46.64	46.42	40,929
January 30, 2026	46.39	46.09	46.09	46.6	46.01	36,825
January 29, 2026	46.48	46.5	46.5	46.82	46.02	162,125
January 28, 2026	47.22	47.2	47.2	47.25	46.89	43,264
January 27, 2026	47.29	47.52	47.52	47.66	47.23	80,335
January 26, 2026	46.97	47.1	47.1	47.15	46.97	60,028
January 23, 2026	46.33	46.77	46.77	46.78	46.31	40,121
January 22, 2026	46.29	46.35	46.35	46.44	46.16	48,232
January 21, 2026	45.62	46.1	46.1	46.35	45.42	126,980
January 20, 2026	45.9	45.75	45.75	46.09	45.67	104,547
January 16, 2026	46.66	46.68	46.68	46.68	46.47	44,500
January 15, 2026	46.68	46.57	46.57	46.77	46.57	23,300
January 14, 2026	46.9	46.86	46.86	46.93	46.69	38,400
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

Global X DAX Germany ETF (DAX) NASDAQ