Get the Stockscreener App
45.79
0.37%
0.1695
After Hours:
45.70
-0.09
-0.20%
Global X Dax Germany Etf Stock (DAX) Price History
The historical daily chart and data for Global X Dax Germany Etf stock (DAX), show that the latest closing stock price as of January 02, 2026, is $45.79.
- Global X Dax Germany Etf all-time high stock price is $46.09, occurred on July 09, 2025.
- The lowest Global X Dax Germany Etf stock price recorded was $17.08 on March 18, 2020. Since then, Global X Dax Germany Etf's stock price has risen over 168.09% to $45.79 now.
- The 52-week high stock price for DAX is $46.09, representing a 0.65% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for DAX is $33.01, indicating a -27.91% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Global X Dax Germany Etf (DAX) stock in the beginning of 2025 was $32.46. The stock closed the year at $25.62, a loss of over -21.07% for the year.
The table below shows more information about DAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2026 | $45.91 | $45.53 | $0.3799 | 32,914.0 | +0.37% |
| Dec 31, 2025 | $45.93 | $45.53 | $0.40 | 21,646.0 | -0.54% |
| Dec 30, 2025 | $46.00 | $45.73 | $0.27 | 68,563.0 | +0.59% |
| Dec 29, 2025 | $45.71 | $45.44 | $0.27 | 32,000.0 | -0.40% |
| Dec 26, 2025 | $45.80 | $45.64 | $0.1637 | 29,241.0 | +0.24% |
| Dec 24, 2025 | $45.70 | $45.58 | $0.1199 | 16,185.0 | +0.20% |
| Dec 23, 2025 | $45.65 | $45.23 | $0.42 | 22,795.0 | +0.36% |
| Dec 22, 2025 | $45.46 | $45.13 | $0.333 | 24,922.0 | +0.58% |
| Dec 19, 2025 | $45.38 | $45.16 | $0.2199 | 56,921.0 | +0.44% |
| Dec 18, 2025 | $45.22 | $44.78 | $0.439 | 51,618.0 | +0.69% |
| Dec 17, 2025 | $45.05 | $44.52 | $0.5318 | 53,196.0 | -0.96% |
| Dec 16, 2025 | $45.23 | $44.91 | $0.32 | 55,077.0 | -0.30% |
| Dec 15, 2025 | $45.45 | $45.15 | $0.2962 | 24,782.0 | -0.07% |
| Dec 12, 2025 | $45.50 | $45.05 | $0.4499 | 42,684.0 | -0.68% |
| Dec 11, 2025 | $45.56 | $45.19 | $0.37 | 35,543.0 | +1.23% |
| Dec 10, 2025 | $45.09 | $44.51 | $0.58 | 55,451.0 | +0.93% |
| Dec 09, 2025 | $44.75 | $44.49 | $0.26 | 30,061.0 | +0.43% |
| Dec 08, 2025 | $44.70 | $44.33 | $0.365 | 38,991.0 | -0.20% |
| Dec 05, 2025 | $44.75 | $44.40 | $0.3499 | 29,310.0 | +0.61% |
| Dec 04, 2025 | $44.42 | $44.20 | $0.2252 | 13,853.0 | +0.25% |
Global X Dax Germany Etf Stock (DAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Dax Germany Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Dax Germany Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Dax Germany Etf Stock (DAX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $45.91 | $45.53 | $0.3799 | 65,828.0 | +0.37% |
Global X Dax Germany Etf Stock (DAX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.00 | $43.49 | $2.51 | 808,763.0 | +4.22% |
| Nov, 2025 | $45.09 | $42.02 | $3.07 | 961,384.0 | +0.12% |
| Oct, 2025 | $45.80 | $43.82 | $1.98 | 964,655.0 | -1.77% |
| Sep, 2025 | $44.81 | $43.50 | $1.31 | 1,441,158.0 | +0.40% |
| Aug, 2025 | $45.53 | $42.91 | $2.61 | 1,473,267.0 | +2.08% |
| Jul, 2025 | $46.09 | $43.56 | $2.53 | 2,562,817.0 | -2.83% |
| Jun, 2025 | $45.22 | $42.75 | $2.47 | 3,305,203.0 | +1.86% |
| May, 2025 | $44.60 | $41.38 | $3.22 | 3,659,676.0 | +6.26% |
| Apr, 2025 | $41.65 | $34.44 | $7.21 | 4,742,757.0 | +6.16% |
| Mar, 2025 | $41.55 | $38.53 | $3.02 | 6,940,165.0 | +2.95% |
| Feb, 2025 | $38.93 | $35.36 | $3.57 | 1,139,136.0 | +4.63% |
| Jan, 2025 | $36.84 | $33.01 | $3.83 | 452,069.0 | +8.95% |
Global X Dax Germany Etf Stock (DAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.16 | $33.29 | $1.87 | 360,450.0 | -1.18% |
| Nov, 2024 | $34.25 | $32.33 | $1.92 | 224,144.0 | +0.33% |
| Oct, 2024 | $34.71 | $33.56 | $1.15 | 246,550.0 | -3.90% |
| Sep, 2024 | $35.35 | $32.59 | $2.76 | 204,508.0 | +3.48% |
| Aug, 2024 | $34.17 | $30.52 | $3.65 | 302,974.0 | +4.21% |
| Jul, 2024 | $33.30 | $31.61 | $1.69 | 167,929.0 | +2.53% |
| Jun, 2024 | $33.83 | $31.66 | $2.17 | 208,796.0 | -5.09% |
| May, 2024 | $34.25 | $31.42 | $2.83 | 210,697.0 | +5.15% |
| Apr, 2024 | $33.57 | $31.21 | $2.36 | 742,912.0 | -4.74% |
| Mar, 2024 | $33.53 | $31.97 | $1.56 | 162,401.0 | +4.12% |
| Feb, 2024 | $32.21 | $29.93 | $2.28 | 152,723.0 | +5.87% |
| Jan, 2024 | $31.00 | $29.62 | $1.38 | 212,165.0 | -1.78% |
0.95%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):