Global X DAX Germany ETF (DAX) - Historical data, historical prices

United States

opens in 1d 18h 13m

45.42500 USD

0.079

0.17%

Last update May 8, 3:59 PM EDT

Market closed

Day range

45.42500

45.16000

45.75800

Previous close

45.50400

Open

45.40000

Access this ETF data via API

Global X DAX Germany ETF

45.43

0.08

0.17%

Date	Open	High	Low	Close	% Change	Volume
May 08, 2026	45.40	45.76	45.16	45.43	0.06%	139000
May 07, 2026	46.36	46.51	45.41	45.50	-1.85%	29800
May 06, 2026	46.34	46.62	46.16	46.46	0.26%	61200
May 05, 2026	45.05	45.31	44.80	45.25	0.44%	24200
May 04, 2026	44.83	44.91	44.18	44.31	-1.17%	31300
May 01, 2026	45.26	45.66	45.12	45.15	-0.24%	15800
Apr 30, 2026	44.42	45.41	44.42	45.25	1.87%	191600
Apr 29, 2026	44.34	44.46	43.92	44.06	-0.62%	30600
Apr 28, 2026	44.40	44.59	44.38	44.44	0.09%	16600
Apr 27, 2026	45.01	45.08	44.67	44.76	-0.55%	16800
Apr 24, 2026	44.75	45.04	44.68	45.03	0.62%	21700
Apr 23, 2026	44.67	44.90	44	44.57	-0.24%	38100
Apr 22, 2026	45.06	45.09	44.80	44.90	-0.35%	27000
Apr 21, 2026	45.51	45.75	44.65	44.75	-1.67%	27800
Apr 20, 2026	45.51	45.75	44.91	45.54	0.07%	54100
Apr 17, 2026	46.20	46.51	45.80	45.97	-0.50%	58300
Apr 16, 2026	45.31	45.31	44.84	44.99	-0.72%	37000
Apr 15, 2026	45.02	45.22	44.87	45.08	0.13%	63100
Apr 14, 2026	44.85	45.08	44.84	44.93	0.18%	145800
Apr 13, 2026	43.72	44.61	43.63	44.61	2.03%	76300
Apr 10, 2026	44.57	44.79	44.01	44.20	-0.83%	55900
Apr 09, 2026	44	44.43	43.76	44.25	0.57%	58400

Access /time_series data via our API — starting from the Basic plan and above.