Get the Stockscreener App
46.87
0.09%
-0.0416
After Hours:
46.93
0.0612
+0.13%
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 September 04, 2026, is $46.87.
- Global X Dax Germany Etf all-time high stock price is $47.92, occurred on August 28, 2026.
- 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 174.41% to $46.87 now.
- The 52-week high stock price for DAX is $47.92, representing a 2.24% increase from the current share price, occurred on August 28, 2026.
- The 52-week low stock price for DAX is $40.35, indicating a -13.91% decrease from the current share price, occurred on March 27, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $47.12 | $46.74 | $0.3789 | 38,991.0 | -0.09% |
| Sep 03, 2026 | $47.01 | $46.66 | $0.3527 | 13,262.0 | +1.07% |
| Sep 02, 2026 | $46.53 | $46.33 | $0.205 | 23,900.0 | +0.04% |
| Sep 01, 2026 | $46.78 | $46.37 | $0.41 | 26,772.0 | -1.63% |
| Aug 31, 2026 | $47.52 | $47.08 | $0.44 | 28,048.0 | -1.17% |
| Aug 28, 2026 | $47.92 | $47.58 | $0.3405 | 10,809.0 | +0.24% |
| Aug 27, 2026 | $47.69 | $47.43 | $0.26 | 9,852.0 | +0.33% |
| Aug 26, 2026 | $47.75 | $47.35 | $0.40 | 11,749.0 | -0.23% |
| Aug 25, 2026 | $47.59 | $47.38 | $0.205 | 18,554.0 | +0.77% |
| Aug 24, 2026 | $47.26 | $47.07 | $0.19 | 14,173.0 | -0.10% |
| Aug 21, 2026 | $47.40 | $47.02 | $0.38 | 16,661.0 | +0.60% |
| Aug 20, 2026 | $47.21 | $46.96 | $0.2511 | 14,354.0 | -0.54% |
| Aug 19, 2026 | $47.26 | $46.85 | $0.405 | 42,567.0 | +0.74% |
| Aug 18, 2026 | $47.19 | $46.61 | $0.5789 | 47,592.0 | -0.63% |
| Aug 17, 2026 | $47.55 | $47.03 | $0.515 | 25,287.0 | -0.49% |
| Aug 14, 2026 | $47.54 | $47.18 | $0.3633 | 21,484.0 | +0.75% |
| Aug 13, 2026 | $47.50 | $46.78 | $0.721 | 17,317.0 | -0.03% |
| Aug 12, 2026 | $47.65 | $46.89 | $0.7554 | 17,260.0 | -0.12% |
| Aug 11, 2026 | $47.34 | $46.91 | $0.4281 | 23,219.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $47.12 | $46.33 | $0.7889 | 141,916.0 | -0.62% |
| Aug, 2026 | $47.92 | $46.04 | $1.88 | 538,191.0 | +2.90% |
| Jul, 2026 | $46.00 | $43.41 | $2.59 | 966,129.0 | +3.77% |
| Jun, 2026 | $46.40 | $43.43 | $2.97 | 718,037.0 | -4.29% |
| May, 2026 | $46.64 | $43.85 | $2.79 | 982,085.0 | +1.99% |
| Apr, 2026 | $46.51 | $41.56 | $4.95 | 1,136,563.0 | +7.33% |
| Mar, 2026 | $46.08 | $40.35 | $5.73 | 1,437,520.0 | -10.85% |
| Feb, 2026 | $47.70 | $45.58 | $2.12 | 1,042,908.0 | +2.60% |
| Jan, 2026 | $47.66 | $45.42 | $2.25 | 1,361,379.0 | +1.03% |
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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):