Get the Stockscreener App
41.17
1.98%
-0.83
After Hours:
41.33
0.16
+0.39%
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 March 26, 2026, is $41.17.
- 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 141.04% to $41.17 now.
- The 52-week high stock price for DAX is $47.70, representing a 15.86% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for DAX is $34.44, indicating a -16.35% 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $41.70 | $41.10 | $0.60 | 39,857.0 | -1.98% |
| Mar 25, 2026 | $42.51 | $41.83 | $0.6798 | 47,744.0 | +1.30% |
| Mar 24, 2026 | $41.66 | $41.03 | $0.628 | 42,141.0 | -1.14% |
| Mar 23, 2026 | $42.66 | $41.50 | $1.16 | 57,632.0 | +3.12% |
| Mar 20, 2026 | $41.88 | $40.44 | $1.44 | 90,384.0 | -3.69% |
| Mar 19, 2026 | $42.53 | $41.43 | $1.10 | 101,179.0 | -0.41% |
| Mar 18, 2026 | $43.32 | $42.27 | $1.05 | 25,849.0 | -2.28% |
| Mar 17, 2026 | $43.60 | $43.22 | $0.3799 | 21,696.0 | +0.87% |
| Mar 16, 2026 | $43.22 | $42.91 | $0.31 | 32,543.0 | +1.56% |
| Mar 13, 2026 | $43.26 | $42.31 | $0.95 | 56,541.0 | -1.53% |
| Mar 12, 2026 | $43.19 | $42.76 | $0.4255 | 229,881.0 | -1.11% |
| Mar 11, 2026 | $43.79 | $43.16 | $0.63 | 47,658.0 | -0.81% |
| Mar 10, 2026 | $44.77 | $43.71 | $1.06 | 44,402.0 | +0.11% |
| Mar 09, 2026 | $43.98 | $42.36 | $1.62 | 121,664.0 | +0.80% |
| Mar 06, 2026 | $43.76 | $42.65 | $1.11 | 55,353.0 | -0.87% |
| Mar 05, 2026 | $44.38 | $43.46 | $0.9199 | 50,136.0 | -2.14% |
| Mar 04, 2026 | $44.92 | $44.41 | $0.507 | 29,654.0 | +1.25% |
| Mar 03, 2026 | $44.50 | $43.14 | $1.36 | 127,194.0 | -3.11% |
| Mar 02, 2026 | $46.08 | $45.59 | $0.49 | 90,235.0 | -3.43% |
| Feb 27, 2026 | $47.50 | $47.06 | $0.44 | 32,537.0 | -0.38% |
| Feb 26, 2026 | $47.49 | $47.05 | $0.441 | 31,815.0 | +0.48% |
| Feb 25, 2026 | $47.28 | $47.00 | $0.28 | 18,177.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $46.08 | $40.44 | $5.64 | 1,351,600.0 | -12.94% |
| 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):