Get the Stockscreener App
46.46
2.67%
1.21
After Hours:
46.58
0.12
+0.26%
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 May 06, 2026, is $46.46.
- Global X Dax Germany Etf all-time high stock price is $47.70, occurred on February 12, 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 172.01% to $46.46 now.
- The 52-week high stock price for DAX is $47.70, representing a 2.67% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for DAX is $40.35, indicating a -13.15% 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $46.62 | $46.16 | $0.4599 | 61,210.0 | +2.67% |
| May 05, 2026 | $45.31 | $44.80 | $0.5099 | 24,163.0 | +2.13% |
| May 04, 2026 | $44.91 | $44.18 | $0.738 | 31,084.0 | -1.87% |
| May 01, 2026 | $45.66 | $45.12 | $0.54 | 15,783.0 | -0.22% |
| Apr 30, 2026 | $45.41 | $44.42 | $0.9899 | 191,550.0 | +2.69% |
| Apr 29, 2026 | $44.46 | $43.92 | $0.54 | 30,632.0 | -0.84% |
| Apr 28, 2026 | $44.59 | $44.38 | $0.205 | 16,614.0 | -0.72% |
| Apr 27, 2026 | $45.08 | $44.67 | $0.405 | 16,748.0 | -0.58% |
| Apr 24, 2026 | $45.04 | $44.68 | $0.36 | 21,719.0 | +1.03% |
| Apr 23, 2026 | $44.90 | $44.00 | $0.90 | 38,063.0 | -0.75% |
| Apr 22, 2026 | $45.09 | $44.80 | $0.29 | 26,817.0 | +0.34% |
| Apr 21, 2026 | $45.75 | $44.65 | $1.10 | 27,777.0 | -1.73% |
| Apr 20, 2026 | $45.75 | $44.91 | $0.84 | 54,118.0 | -0.94% |
| Apr 17, 2026 | $46.51 | $45.80 | $0.7099 | 58,285.0 | +2.19% |
| Apr 16, 2026 | $45.31 | $44.84 | $0.47 | 36,974.0 | -0.21% |
| Apr 15, 2026 | $45.22 | $44.87 | $0.3499 | 63,106.0 | +0.33% |
| Apr 14, 2026 | $45.08 | $44.84 | $0.2428 | 145,830.0 | +0.73% |
| Apr 13, 2026 | $44.61 | $43.63 | $0.9756 | 76,340.0 | +0.92% |
| Apr 10, 2026 | $44.79 | $44.01 | $0.78 | 55,912.0 | -0.11% |
| Apr 09, 2026 | $44.43 | $43.76 | $0.6674 | 58,519.0 | -0.43% |
| Apr 08, 2026 | $44.79 | $44.10 | $0.69 | 73,097.0 | +4.29% |
| Apr 07, 2026 | $42.88 | $41.95 | $0.935 | 33,730.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $46.62 | $44.18 | $2.44 | 193,450.0 | +2.67% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):