Global X DAX Germany ETF (DAX)

DAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.69	45.08	44.51	44.83	44.83	-0.02%	104,578
Jun 26, 2025	44.69	44.95	44.47	44.84	44.26	1.45%	127,539
Jun 25, 2025	44.35	44.35	43.94	44.20	43.63	-0.58%	106,675
Jun 24, 2025	44.29	44.50	44.01	44.46	43.89	1.53%	159,112
Jun 23, 2025	43.00	43.79	42.75	43.79	43.22	1.23%	166,743
Jun 20, 2025	43.20	43.57	43.20	43.26	42.70	0.28%	104,098
Jun 18, 2025	43.35	43.78	43.05	43.14	42.58	-0.09%	215,099
Jun 17, 2025	43.85	43.94	43.16	43.18	42.62	-1.73%	134,643
Jun 16, 2025	44.09	44.45	43.94	43.94	43.37	0.62%	95,945
Jun 13, 2025	43.59	43.98	43.50	43.67	43.11	-1.69%	217,184
Jun 12, 2025	44.56	44.71	44.30	44.42	43.85	0.50%	103,855
Jun 11, 2025	44.52	44.52	44.19	44.20	43.63	-0.20%	65,321
Jun 10, 2025	44.59	44.65	44.18	44.29	43.72	-0.52%	108,540
Jun 9, 2025	44.70	44.70	44.05	44.52	43.94	-0.49%	290,558
Jun 6, 2025	44.70	45.02	44.59	44.74	44.16	-0.04%	234,333
Jun 5, 2025	45.08	45.22	44.68	44.76	44.18	0.09%	428,125
Jun 4, 2025	44.60	44.89	44.37	44.72	44.14	0.97%	200,768
Jun 3, 2025	44.24	44.41	44.01	44.29	43.72	-0.61%	118,447
Jun 2, 2025	44.02	44.64	43.83	44.56	43.98	1.02%	190,053
May 30, 2025	44.19	44.36	43.80	44.11	43.54	0.25%	121,259
May 29, 2025	44.09	44.19	43.79	44.00	43.43	0.16%	151,816
May 28, 2025	44.15	44.27	43.83	43.93	43.36	-1.17%	142,998
May 27, 2025	44.49	44.60	44.30	44.45	43.88	2.66%	193,146
May 23, 2025	43.15	43.55	42.95	43.30	42.74	-1.23%	249,938
May 22, 2025	43.80	43.92	43.60	43.84	43.27	0.06%	232,393
May 21, 2025	44.18	44.44	43.61	43.82	43.25	-0.06%	318,645
May 20, 2025	43.74	43.89	43.64	43.84	43.27	0.34%	212,182
May 19, 2025	43.28	43.71	43.11	43.69	43.13	1.87%	224,054
May 16, 2025	42.87	42.90	42.61	42.89	42.34	-0.07%	108,627
May 15, 2025	42.75	42.92	42.53	42.92	42.37	1.18%	112,745
May 14, 2025	42.80	42.86	42.30	42.42	41.87	-0.54%	110,451
May 13, 2025	42.60	42.85	42.44	42.65	42.10	0.64%	92,828
May 12, 2025	42.37	42.42	41.90	42.38	41.83	-1.04%	261,996
May 9, 2025	42.79	42.99	42.70	42.83	42.27	0.72%	86,025
May 8, 2025	42.73	42.84	42.43	42.52	41.97	0.40%	117,764
May 7, 2025	42.59	42.73	42.31	42.35	41.80	-0.87%	121,621
May 6, 2025	42.60	42.82	42.54	42.72	42.17	-0.21%	169,037
May 5, 2025	42.85	42.98	42.75	42.81	42.26	1.13%	279,008
May 2, 2025	42.30	42.50	42.16	42.33	41.78	2.10%	254,431
May 1, 2025	41.74	41.94	41.38	41.46	40.92	-0.12%	108,724
Apr 30, 2025	41.24	41.65	40.94	41.51	40.97	-0.10%	124,377
Apr 29, 2025	41.37	41.65	41.34	41.55	41.01	0.46%	142,965
Apr 28, 2025	41.41	41.48	41.01	41.36	40.83	0.41%	218,901
Apr 25, 2025	40.99	41.27	40.80	41.19	40.66	0.68%	87,207
Apr 24, 2025	40.66	40.96	40.38	40.91	40.38	1.44%	132,712
Apr 23, 2025	40.28	40.60	40.05	40.33	39.81	1.51%	124,757
Apr 22, 2025	39.30	39.80	39.14	39.73	39.22	2.50%	205,931
Apr 21, 2025	39.28	39.55	38.38	38.76	38.26	-0.87%	204,318
Apr 17, 2025	39.12	39.36	38.95	39.10	38.59	0.31%	242,369
Apr 16, 2025	38.89	39.23	38.80	38.98	38.48	0.31%	190,386

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.