Global X - DAX Germany ET... (DAX)
NASDAQ: DAX
· Real-Time Price · USD
44.59
0.50 (1.12%)
At close: Sep 08, 2025, 3:58 PM
44.60
0.02%
After-hours: Sep 08, 2025, 07:37 PM EDT
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.44 | 44.60 | 44.26 | 44.59 | 44.59 | 1.11% | 48,423 |
| Sep 5, 2025 | 44.32 | 44.49 | 43.96 | 44.10 | 44.10 | -0.29% | 53,900 |
| Sep 4, 2025 | 44.09 | 44.24 | 43.99 | 44.23 | 44.23 | 0.91% | 116,000 |
| Sep 3, 2025 | 43.77 | 43.90 | 43.62 | 43.83 | 43.83 | 0.18% | 100,342 |
| Sep 2, 2025 | 43.61 | 44.00 | 43.56 | 43.75 | 43.75 | -1.84% | 118,238 |
| Aug 29, 2025 | 44.62 | 44.69 | 44.49 | 44.57 | 44.57 | -0.27% | 32,548 |
| Aug 28, 2025 | 44.62 | 44.83 | 44.62 | 44.69 | 44.69 | 0.79% | 20,800 |
| Aug 27, 2025 | 44.60 | 44.63 | 44.24 | 44.34 | 44.34 | -1.27% | 64,206 |
| Aug 26, 2025 | 44.99 | 45.05 | 44.79 | 44.91 | 44.91 | 0.18% | 35,432 |
| Aug 25, 2025 | 45.41 | 45.44 | 44.82 | 44.83 | 44.83 | -1.32% | 68,400 |
| Aug 22, 2025 | 44.87 | 45.53 | 44.87 | 45.43 | 45.43 | 1.36% | 42,156 |
| Aug 21, 2025 | 44.96 | 45.04 | 44.76 | 44.82 | 44.82 | -0.53% | 39,945 |
| Aug 20, 2025 | 45.06 | 45.16 | 44.95 | 45.06 | 45.06 | -0.24% | 25,923 |
| Aug 19, 2025 | 45.45 | 45.45 | 45.04 | 45.17 | 45.17 | -0.18% | 48,900 |
| Aug 18, 2025 | 45.24 | 45.25 | 45.00 | 45.25 | 45.25 | -0.29% | 55,140 |
| Aug 15, 2025 | 45.50 | 45.50 | 45.31 | 45.38 | 45.38 | 0.18% | 52,500 |
| Aug 14, 2025 | 45.03 | 45.30 | 45.00 | 45.30 | 45.30 | 0.42% | 35,553 |
| Aug 13, 2025 | 45.11 | 45.22 | 45.00 | 45.11 | 45.11 | 0.56% | 68,100 |
| Aug 12, 2025 | 44.41 | 44.87 | 44.30 | 44.86 | 44.86 | 0.83% | 107,659 |
| Aug 11, 2025 | 44.48 | 44.60 | 44.38 | 44.49 | 44.49 | -0.91% | 90,432 |