Global X DAX Germany ETF (DAX) Historical Stock Data
45.16 ↑0.20 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAX is down -0.01% a day on average. There have been 15 days where Global X DAX Germany ETF closed green and 15 days where DAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 45.25 | 45.16 | ↓$0.09 (-0.20%) | 45.16 | 45.38 | 54.13K |
| 2025-12-18 | 44.95 | 44.96 | ↑$0.01 (0.02%) | 44.86 | 45.22 | 44.25K |
| 2025-12-17 | 45.05 | 44.65 | ↓$0.40 (-0.89%) | 44.56 | 45.05 | 42.63K |
| 2025-12-16 | 45.16 | 45.09 | ↓$0.07 (-0.17%) | 44.91 | 45.23 | 45.61K |
| 2025-12-15 | 45.32 | 45.22 | ↓$0.10 (-0.22%) | 45.15 | 45.45 | 22.67K |
| 2025-12-12 | 45.43 | 45.25 | ↓$0.18 (-0.40%) | 45.05 | 45.50 | 37.36K |
| 2025-12-11 | 45.19 | 45.56 | ↑$0.37 (0.82%) | 45.19 | 45.56 | 35.53K |
| 2025-12-10 | 44.54 | 45.01 | ↑$0.47 (1.04%) | 44.51 | 45.09 | 29.54K |
| 2025-12-09 | 44.49 | 44.59 | ↑$0.10 (0.22%) | 44.49 | 44.75 | 27.37K |
| 2025-12-08 | 44.68 | 44.40 | ↓$0.28 (-0.63%) | 44.33 | 44.70 | 22.94K |
| 2025-12-05 | 44.63 | 44.49 | ↓$0.14 (-0.31%) | 44.40 | 44.75 | 23.86K |
| 2025-12-04 | 44.27 | 44.22 | ↓$0.05 (-0.12%) | 44.20 | 44.42 | 9.65K |
| 2025-12-03 | 43.89 | 44.11 | ↑$0.22 (0.50%) | 43.89 | 44.15 | 57.09K |
| 2025-12-02 | 43.94 | 43.87 | ↓$0.07 (-0.16%) | 43.62 | 43.94 | 30.97K |
| 2025-12-01 | 43.56 | 43.52 | ↓$0.05 (-0.10%) | 43.49 | 43.71 | 27.50K |
| 2025-11-28 | 44.01 | 44.01 | ↑$0.00 (0.01%) | 43.77 | 44.08 | 16.99K |
| 2025-11-26 | 43.43 | 43.75 | ↑$0.31 (0.73%) | 43.43 | 43.85 | 27.71K |
| 2025-11-25 | 43.02 | 43.31 | ↑$0.30 (0.69%) | 42.82 | 43.37 | 65.96K |
| 2025-11-24 | 42.55 | 42.60 | ↑$0.05 (0.11%) | 42.44 | 42.72 | 50.44K |
| 2025-11-21 | 42.38 | 42.55 | ↑$0.17 (0.41%) | 42.14 | 42.66 | 82.77K |
| 2025-11-20 | 42.97 | 42.04 | ↓$0.94 (-2.18%) | 42.02 | 43.13 | 45.82K |
| 2025-11-19 | 42.81 | 42.62 | ↓$0.19 (-0.45%) | 42.46 | 42.92 | 27.56K |
| 2025-11-18 | 42.75 | 42.67 | ↓$0.08 (-0.19%) | 42.56 | 42.89 | 116.89K |
| 2025-11-17 | 43.59 | 43.21 | ↓$0.38 (-0.87%) | 43.04 | 43.78 | 70.71K |
| 2025-11-14 | 44.00 | 44.10 | ↑$0.10 (0.23%) | 43.81 | 44.16 | 27.10K |
| 2025-11-13 | 45.06 | 44.53 | ↓$0.53 (-1.17%) | 44.31 | 45.06 | 28.56K |
| 2025-11-12 | 44.79 | 45.09 | ↑$0.30 (0.67%) | 44.79 | 45.09 | 49.82K |
| 2025-11-11 | 44.22 | 44.55 | ↑$0.33 (0.73%) | 44.22 | 44.61 | 26.19K |
| 2025-11-10 | 44.15 | 44.30 | ↑$0.15 (0.34%) | 44.01 | 44.30 | 53.93K |
| 2025-11-07 | 43.21 | 43.71 | ↑$0.50 (1.15%) | 43.16 | 43.71 | 30.44K |
Create an account or log in to view more rows.
$DAX cup and handle dont play
$DAX lock and load
$DAX when's the offering?
$DAX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DAX getting this mare ready to run today
$DAX i like the stock
$DAX lets see if it can hold the line
$DAX search and destroy bears!!
$DAX is going to have a run next month
$DAX we need more volume