Get the Stockscreener App
46.90
0.19%
-0.09
After Hours:
47.51
0.61
+1.30%
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 February 12, 2026, is $46.90.
- 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 174.59% to $46.90 now.
- The 52-week high stock price for DAX is $47.70, representing a 1.71% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for DAX is $34.44, indicating a -26.57% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $47.70 | $46.78 | $0.92 | 76,766.0 | -0.19% |
| Feb 11, 2026 | $47.11 | $46.81 | $0.2999 | 38,301.0 | -0.49% |
| Feb 10, 2026 | $47.41 | $47.20 | $0.2066 | 37,826.0 | -0.40% |
| Feb 09, 2026 | $47.45 | $46.80 | $0.6499 | 287,634.0 | +1.89% |
| Feb 06, 2026 | $46.56 | $46.18 | $0.38 | 37,788.0 | +1.64% |
| Feb 05, 2026 | $46.02 | $45.58 | $0.4427 | 38,715.0 | -0.77% |
| Feb 04, 2026 | $46.39 | $45.90 | $0.49 | 46,845.0 | -0.83% |
| Feb 03, 2026 | $46.69 | $46.20 | $0.484 | 29,968.0 | -0.08% |
| Feb 02, 2026 | $46.64 | $46.42 | $0.22 | 40,723.0 | +1.01% |
| Jan 30, 2026 | $46.60 | $46.01 | $0.59 | 36,822.0 | -0.88% |
| Jan 29, 2026 | $46.82 | $46.02 | $0.798 | 162,167.0 | -1.48% |
| Jan 28, 2026 | $47.28 | $47.00 | $0.285 | 43,264.0 | -0.67% |
| Jan 27, 2026 | $47.66 | $47.23 | $0.432 | 80,358.0 | +0.89% |
| Jan 26, 2026 | $47.15 | $46.97 | $0.18 | 60,028.0 | +0.71% |
| Jan 23, 2026 | $46.78 | $46.30 | $0.475 | 40,118.0 | +0.91% |
| Jan 22, 2026 | $46.44 | $46.16 | $0.2799 | 48,232.0 | +0.54% |
| Jan 21, 2026 | $46.35 | $45.42 | $0.9342 | 126,541.0 | +0.77% |
| Jan 20, 2026 | $46.09 | $45.67 | $0.42 | 104,626.0 | -1.99% |
| Jan 16, 2026 | $46.68 | $46.47 | $0.209 | 44,469.0 | +0.24% |
| Jan 15, 2026 | $46.77 | $46.57 | $0.20 | 23,292.0 | -0.62% |
| Jan 14, 2026 | $46.92 | $46.69 | $0.235 | 38,393.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $47.70 | $45.58 | $2.12 | 711,332.0 | +1.76% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):