Get the Stockscreener App
45.43
1.36%
0.61
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 August 22, 2025, is $45.43.
- 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 165.98% to $45.43 now.
- The 52-week high stock price for DAX is $46.09, representing a 1.45% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for DAX is $32.33, indicating a -28.84% decrease from the current share price, occurred on November 13, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $45.53 | $44.87 | $0.6551 | 42,104.0 | +1.36% |
| Aug 21, 2025 | $45.04 | $44.76 | $0.2779 | 39,913.0 | -0.53% |
| Aug 20, 2025 | $45.16 | $44.95 | $0.21 | 25,922.0 | -0.24% |
| Aug 19, 2025 | $45.45 | $45.04 | $0.4099 | 48,633.0 | -0.18% |
| Aug 18, 2025 | $45.25 | $44.99 | $0.255 | 55,125.0 | -0.29% |
| Aug 15, 2025 | $45.50 | $45.31 | $0.1899 | 52,489.0 | +0.17% |
| Aug 14, 2025 | $45.30 | $44.99 | $0.3098 | 35,471.0 | +0.44% |
| Aug 13, 2025 | $45.22 | $45.00 | $0.2187 | 68,082.0 | +0.55% |
| Aug 12, 2025 | $44.87 | $44.30 | $0.5732 | 105,659.0 | +0.83% |
| Aug 11, 2025 | $44.59 | $44.38 | $0.215 | 90,419.0 | -0.91% |
| Aug 08, 2025 | $44.97 | $44.70 | $0.2699 | 79,134.0 | -0.02% |
| Aug 07, 2025 | $45.18 | $44.62 | $0.5645 | 55,575.0 | +1.10% |
| Aug 06, 2025 | $44.52 | $44.13 | $0.3945 | 70,383.0 | +1.00% |
| Aug 05, 2025 | $44.08 | $43.74 | $0.34 | 118,418.0 | +0.43% |
| Aug 04, 2025 | $43.82 | $43.64 | $0.1785 | 125,217.0 | +1.46% |
| Aug 01, 2025 | $43.41 | $42.91 | $0.4964 | 240,037.0 | -1.15% |
| Jul 31, 2025 | $43.98 | $43.56 | $0.42 | 251,356.0 | -1.09% |
| Jul 30, 2025 | $44.48 | $43.90 | $0.5833 | 193,039.0 | -0.81% |
| Jul 29, 2025 | $44.65 | $44.37 | $0.2836 | 93,338.0 | +0.59% |
| Jul 28, 2025 | $44.75 | $44.13 | $0.6241 | 194,545.0 | -2.66% |
| Jul 25, 2025 | $45.51 | $45.01 | $0.5033 | 56,835.0 | +0.07% |
| Jul 24, 2025 | $45.67 | $45.41 | $0.2567 | 139,586.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $45.53 | $42.91 | $2.61 | 1,294,685.0 | +4.05% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):