Get the Stockscreener App
44.83
0.62%
-0.28
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 July 18, 2025, is $44.83.
- 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 162.47% to $44.83 now.
- The 52-week high stock price for DAX is $46.09, representing a 2.81% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for DAX is $30.52, indicating a -31.92% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Global X Dax Germany Etf (DAX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 18, 2025 | $45.35 | $44.76 | $0.589 | 71,687.0 | -0.62% |
| Jul 17, 2025 | $45.14 | $44.73 | $0.4099 | 80,804.0 | +0.62% |
| Jul 16, 2025 | $44.93 | $44.43 | $0.5048 | 78,924.0 | +0.88% |
| Jul 15, 2025 | $45.09 | $44.41 | $0.68 | 82,317.0 | -1.31% |
| Jul 14, 2025 | $45.10 | $44.62 | $0.48 | 168,959.0 | -0.18% |
| Jul 11, 2025 | $45.36 | $45.06 | $0.2983 | 75,427.0 | -1.07% |
| Jul 10, 2025 | $45.90 | $45.49 | $0.41 | 153,744.0 | -0.83% |
| Jul 09, 2025 | $46.09 | $45.75 | $0.3408 | 186,120.0 | +1.43% |
| Jul 08, 2025 | $45.41 | $45.00 | $0.4061 | 143,647.0 | +1.23% |
| Jul 07, 2025 | $45.07 | $44.66 | $0.4099 | 102,020.0 | +0.00% |
| Jul 03, 2025 | $45.00 | $44.68 | $0.3176 | 122,954.0 | +0.02% |
| Jul 02, 2025 | $44.87 | $44.40 | $0.475 | 94,994.0 | +0.58% |
| Jul 01, 2025 | $44.85 | $44.32 | $0.5299 | 78,937.0 | -0.93% |
| Jun 30, 2025 | $44.99 | $44.48 | $0.505 | 143,316.0 | +0.22% |
| Jun 27, 2025 | $45.08 | $44.51 | $0.57 | 102,148.0 | -0.02% |
| Jun 26, 2025 | $44.95 | $44.47 | $0.485 | 127,467.0 | +1.45% |
| Jun 25, 2025 | $44.35 | $43.94 | $0.41 | 106,579.0 | -0.58% |
| Jun 24, 2025 | $44.50 | $44.01 | $0.4899 | 159,004.0 | +1.53% |
| Jun 23, 2025 | $43.79 | $42.75 | $1.04 | 164,637.0 | +1.23% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $46.09 | $44.32 | $1.77 | 1,512,221.0 | -0.22% |
| 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% |
Global X Dax Germany Etf Stock (DAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.22 | $29.42 | $1.80 | 251,500.0 | +3.94% |
| Nov, 2023 | $29.80 | $26.37 | $3.43 | 158,598.0 | +12.77% |
| Oct, 2023 | $27.56 | $25.90 | $1.66 | 162,255.0 | -3.16% |
| Sep, 2023 | $29.01 | $26.63 | $2.38 | 160,174.0 | -6.21% |
| Aug, 2023 | $30.08 | $28.16 | $1.92 | 236,800.0 | -4.70% |
| Jul, 2023 | $30.62 | $28.27 | $2.35 | 196,261.0 | +2.70% |
| Jun, 2023 | $30.89 | $28.90 | $1.99 | 274,929.0 | +2.85% |
| May, 2023 | $30.41 | $28.63 | $1.78 | 242,799.0 | -4.95% |
| Apr, 2023 | $30.42 | $29.17 | $1.25 | 177,941.0 | +3.20% |
| Mar, 2023 | $29.46 | $26.71 | $2.75 | 324,971.0 | +4.56% |
| Feb, 2023 | $29.31 | $27.70 | $1.61 | 297,773.0 | -1.68% |
| Jan, 2023 | $28.73 | $25.82 | $2.91 | 541,801.0 | +11.44% |
0.16%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):