DAX Historical Prices
Global X Funds Global X DAX Germany ETF · daily open, high, low, close & volume
Trading days
250
Period high
47.92
Period low
40.35
Period change
+1.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.53 | 45.97 | 45.16 | 45.77 | -0.04% | 28,632 |
| Nov 10, 2026 | 45.74 | 45.85 | 45.47 | 45.79 | -0.14% | 18,834 |
| Nov 9, 2026 | 45.27 | 45.93 | 45.27 | 45.85 | +3.48% | 20,370 |
| Nov 6, 2026 | 44.33 | 44.58 | 44.15 | 44.31 | -2.49% | 16,919 |
| Nov 5, 2026 | 46.14 | 46.14 | 45.44 | 45.44 | -1.65% | 20,947 |
| Nov 4, 2026 | 45.72 | 46.28 | 45.72 | 46.20 | +3.32% | 22,943 |
| Nov 3, 2026 | 44.87 | 44.96 | 44.66 | 44.72 | -0.32% | 18,431 |
| Nov 2, 2026 | 44.91 | 45.09 | 44.76 | 44.86 | +0.78% | 16,980 |
| Oct 30, 2026 | 44.70 | 44.70 | 44.37 | 44.51 | -1.34% | 9,330 |
| Oct 29, 2026 | 44.74 | 45.12 | 44.74 | 45.12 | +1.45% | 14,818 |
| Oct 28, 2026 | 44.06 | 44.55 | 44.06 | 44.47 | +0.72% | 27,110 |
| Oct 27, 2026 | 43.93 | 44.22 | 43.90 | 44.15 | +0.55% | 5,307 |
| Oct 26, 2026 | 43.97 | 44.27 | 43.81 | 43.91 | +0.82% | 29,041 |
| Oct 23, 2026 | 43.44 | 43.70 | 43.42 | 43.55 | -1.17% | 16,156 |
| Oct 22, 2026 | 44.21 | 44.28 | 43.98 | 44.07 | -0.99% | 72,206 |
| Oct 21, 2026 | 44.45 | 44.67 | 44.31 | 44.51 | +0.97% | 92,774 |
| Oct 20, 2026 | 43.70 | 44.22 | 43.66 | 44.08 | +0.82% | 11,998 |
| Oct 19, 2026 | 43.83 | 43.95 | 43.67 | 43.72 | -1.29% | 23,105 |
| Oct 16, 2026 | 44.75 | 44.76 | 44.23 | 44.29 | +0.12% | 10,970 |
| Oct 15, 2026 | 43.75 | 44.24 | 43.72 | 44.24 | +1.41% | 17,037 |
| Oct 14, 2026 | 43.79 | 43.79 | 43.18 | 43.63 | -0.48% | 28,573 |
| Oct 13, 2026 | 43.79 | 43.97 | 43.68 | 43.84 | +0.59% | 10,645 |
| Oct 12, 2026 | 43.66 | 43.77 | 43.58 | 43.58 | -0.05% | 15,397 |
| Oct 9, 2026 | 43.54 | 43.62 | 43.43 | 43.60 | +0.67% | 19,103 |
| Oct 8, 2026 | 43.14 | 43.35 | 42.91 | 43.31 | -0.46% | 29,263 |
| Oct 7, 2026 | 43.45 | 43.63 | 43.28 | 43.51 | -1.47% | 49,245 |
| Oct 6, 2026 | 44.14 | 44.38 | 44.12 | 44.16 | +0.52% | 16,646 |
| Oct 5, 2026 | 43.92 | 43.98 | 43.60 | 43.93 | -0.21% | 13,515 |
| Oct 2, 2026 | 43.91 | 44.13 | 43.88 | 44.02 | +1.36% | 17,333 |
| Oct 1, 2026 | 43.87 | 44.00 | 43.26 | 43.43 | -1.29% | 33,475 |
| Sep 30, 2026 | 44.59 | 44.61 | 43.98 | 44.00 | -1.36% | 13,334 |
| Sep 29, 2026 | 44.80 | 45.01 | 44.36 | 44.61 | -0.62% | 22,163 |
| Sep 28, 2026 | 44.76 | 45.12 | 44.66 | 44.88 | -0.35% | 22,461 |
| Sep 25, 2026 | 44.80 | 45.13 | 44.69 | 45.04 | +0.74% | 15,207 |
| Sep 24, 2026 | 44.67 | 44.85 | 44.40 | 44.71 | +0.03% | 19,904 |
| Sep 23, 2026 | 44.98 | 44.98 | 44.53 | 44.69 | -1.83% | 19,043 |
| Sep 22, 2026 | 45.64 | 45.73 | 45.28 | 45.53 | +0.10% | 17,728 |
| Sep 21, 2026 | 45.54 | 45.57 | 45.29 | 45.48 | +1.04% | 18,080 |
| Sep 18, 2026 | 45.07 | 45.07 | 44.86 | 45.01 | -1.19% | 10,072 |
| Sep 17, 2026 | 45.76 | 45.87 | 45.47 | 45.55 | +0.54% | 84,136 |
| Sep 16, 2026 | 45.48 | 45.76 | 45.12 | 45.31 | -0.29% | 20,728 |
| Sep 15, 2026 | 45.47 | 45.52 | 45.31 | 45.44 | -0.44% | 7,697 |
| Sep 14, 2026 | 45.49 | 45.80 | 45.23 | 45.64 | -0.50% | 15,162 |
| Sep 11, 2026 | 45.91 | 46.09 | 45.81 | 45.87 | +0.91% | 8,903 |
| Sep 10, 2026 | 45.63 | 45.80 | 45.38 | 45.46 | -1.08% | 36,741 |
| Sep 9, 2026 | 46.21 | 46.21 | 45.93 | 45.95 | -1.30% | 16,876 |
| Sep 8, 2026 | 46.85 | 47.01 | 46.56 | 46.56 | -0.66% | 14,011 |
| Sep 4, 2026 | 46.95 | 47.12 | 46.74 | 46.87 | -0.09% | 38,992 |
| Sep 3, 2026 | 47.01 | 47.01 | 46.66 | 46.91 | +1.07% | 13,264 |
| Sep 2, 2026 | 46.50 | 46.53 | 46.33 | 46.41 | -1.59% | 23,902 |
| Aug 31, 2026 | 47.43 | 47.52 | 47.08 | 47.16 | -1.17% | 28,215 |
| Aug 28, 2026 | 47.90 | 47.92 | 47.58 | 47.72 | +0.24% | 10,812 |
| Aug 27, 2026 | 47.60 | 47.69 | 47.43 | 47.60 | +0.33% | 9,882 |
| Aug 26, 2026 | 47.61 | 47.75 | 47.35 | 47.44 | -0.23% | 11,751 |
| Aug 25, 2026 | 47.53 | 47.59 | 47.38 | 47.56 | +0.77% | 18,555 |
| Aug 24, 2026 | 47.14 | 47.26 | 47.07 | 47.19 | -0.10% | 14,174 |
| Aug 21, 2026 | 47.22 | 47.40 | 47.02 | 47.24 | +0.60% | 16,668 |
| Aug 20, 2026 | 47.03 | 47.21 | 46.96 | 46.96 | -0.54% | 14,355 |
| Aug 19, 2026 | 47.04 | 47.26 | 46.85 | 47.21 | +0.74% | 42,572 |
| Aug 18, 2026 | 46.94 | 47.19 | 46.61 | 46.87 | -0.63% | 47,593 |
| Aug 17, 2026 | 47.39 | 47.55 | 47.03 | 47.17 | -0.49% | 25,288 |
| Aug 14, 2026 | 47.28 | 47.54 | 47.18 | 47.40 | +0.75% | 21,767 |
| Aug 13, 2026 | 47.13 | 47.50 | 46.78 | 47.04 | -0.03% | 17,319 |
| Aug 12, 2026 | 47.54 | 47.65 | 46.89 | 47.06 | -0.12% | 17,265 |
| Aug 11, 2026 | 47.19 | 47.34 | 46.91 | 47.12 | +0.24% | 23,246 |
| Aug 10, 2026 | 47.29 | 47.30 | 46.77 | 47.01 | -0.30% | 32,161 |
| Aug 7, 2026 | 47.13 | 47.23 | 46.93 | 47.15 | +1.11% | 38,747 |
| Aug 6, 2026 | 46.60 | 46.94 | 46.51 | 46.63 | -0.47% | 25,380 |
| Aug 5, 2026 | 46.89 | 47.25 | 46.60 | 46.84 | -0.51% | 40,554 |
| Aug 4, 2026 | 46.78 | 47.15 | 46.55 | 47.08 | +1.44% | 35,632 |
| Aug 3, 2026 | 46.22 | 46.57 | 46.04 | 46.41 | +1.27% | 46,859 |
| Jul 31, 2026 | 45.79 | 46.00 | 45.32 | 45.84 | +0.06% | 23,710 |
| Jul 30, 2026 | 45.51 | 46.00 | 45.49 | 45.81 | +1.64% | 33,087 |
| Jul 29, 2026 | 44.95 | 45.29 | 44.69 | 45.06 | +0.21% | 57,655 |
| Jul 28, 2026 | 44.50 | 45.06 | 44.50 | 44.97 | +0.43% | 54,886 |
| Jul 27, 2026 | 44.85 | 45.00 | 44.55 | 44.78 | +1.55% | 32,757 |
| Jul 24, 2026 | 43.93 | 44.44 | 43.90 | 44.09 | +1.07% | 32,753 |
| Jul 23, 2026 | 43.77 | 43.83 | 43.41 | 43.63 | -1.57% | 42,067 |
| Jul 22, 2026 | 44.37 | 44.84 | 44.11 | 44.32 | +0.49% | 46,714 |
| Jul 21, 2026 | 43.88 | 44.40 | 43.70 | 44.11 | +0.82% | 18,982 |
| Jul 20, 2026 | 43.81 | 43.98 | 43.59 | 43.75 | -0.16% | 24,560 |
| Jul 17, 2026 | 43.70 | 44.07 | 43.57 | 43.82 | -0.83% | 30,763 |
| Jul 16, 2026 | 43.99 | 44.19 | 43.80 | 44.19 | -0.34% | 19,023 |
| Jul 15, 2026 | 44.21 | 44.45 | 44.12 | 44.34 | +0.16% | 13,056 |
| Jul 14, 2026 | 44.29 | 44.70 | 44.10 | 44.27 | +0.23% | 36,787 |
| Jul 13, 2026 | 44.35 | 44.51 | 43.94 | 44.17 | -0.52% | 23,399 |
| Jul 10, 2026 | 44.54 | 44.79 | 44.21 | 44.40 | +0.17% | 362,539 |
| Jul 9, 2026 | 44.27 | 44.67 | 44.10 | 44.33 | +0.10% | 18,898 |
| Jul 8, 2026 | 44.30 | 44.64 | 43.94 | 44.28 | -1.88% | 13,897 |
| Jul 7, 2026 | 45.68 | 45.68 | 44.99 | 45.13 | -1.37% | 33,066 |
| Jul 6, 2026 | 45.54 | 45.87 | 45.47 | 45.76 | +1.12% | 47,029 |
| Jul 2, 2026 | 45.07 | 45.58 | 45.07 | 45.25 | +2.25% | 31,378 |
| Jul 1, 2026 | 43.97 | 44.26 | 43.90 | 44.26 | +0.20% | 17,242 |
| Jun 30, 2026 | 43.89 | 44.28 | 43.86 | 44.17 | +0.82% | 113,775 |
| Jun 29, 2026 | 43.71 | 43.95 | 43.43 | 43.81 | -1.02% | 33,819 |
| Jun 26, 2026 | 44.38 | 44.75 | 44.12 | 44.26 | -1.17% | 38,898 |
| Jun 25, 2026 | 44.77 | 45.24 | 44.67 | 44.79 | +1.17% | 20,758 |
| Jun 24, 2026 | 44.01 | 44.43 | 44.01 | 44.27 | -1.17% | 14,783 |
| Jun 23, 2026 | 44.81 | 44.96 | 44.57 | 44.80 | -1.06% | 30,237 |
| Jun 22, 2026 | 45.29 | 45.40 | 45.10 | 45.27 | -0.20% | 23,265 |
| Jun 18, 2026 | 45.33 | 45.60 | 45.07 | 45.37 | +1.09% | 21,838 |
| Jun 17, 2026 | 45.49 | 45.73 | 44.88 | 44.88 | -1.23% | 26,026 |
| Jun 16, 2026 | 45.72 | 45.74 | 45.43 | 45.43 | -0.23% | 11,642 |
| Jun 15, 2026 | 45.74 | 45.86 | 45.42 | 45.54 | +1.29% | 14,942 |
| Jun 12, 2026 | 45.00 | 45.20 | 44.47 | 44.96 | +0.26% | 46,755 |
| Jun 11, 2026 | 44.05 | 45.18 | 43.85 | 44.84 | +2.11% | 28,825 |
| Jun 10, 2026 | 44.29 | 44.41 | 43.89 | 43.91 | -1.70% | 28,775 |
| Jun 9, 2026 | 45.22 | 45.49 | 43.99 | 44.68 | -0.05% | 41,304 |
| Jun 8, 2026 | 45.06 | 45.15 | 44.69 | 44.70 | -0.07% | 27,966 |
| Jun 5, 2026 | 45.50 | 45.52 | 44.54 | 44.73 | -2.38% | 59,172 |
| Jun 4, 2026 | 46.01 | 46.09 | 45.60 | 45.82 | +1.11% | 29,185 |
| Jun 3, 2026 | 45.70 | 45.84 | 45.30 | 45.32 | -1.53% | 22,086 |
| Jun 2, 2026 | 46.22 | 46.40 | 45.83 | 46.02 | -0.14% | 25,630 |
| Jun 1, 2026 | 45.91 | 46.24 | 45.62 | 46.09 | -0.13% | 59,006 |
| May 29, 2026 | 46.27 | 46.49 | 45.94 | 46.15 | -0.14% | 54,893 |
| May 28, 2026 | 46.04 | 46.60 | 45.87 | 46.22 | -0.21% | 67,052 |
| May 27, 2026 | 46.40 | 46.58 | 46.12 | 46.31 | +0.11% | 35,817 |
| May 26, 2026 | 46.29 | 46.64 | 46.05 | 46.26 | +1.97% | 87,895 |
| May 22, 2026 | 45.68 | 45.74 | 45.28 | 45.37 | -0.42% | 31,416 |
| May 21, 2026 | 45.03 | 45.75 | 44.97 | 45.55 | -0.04% | 60,810 |
| May 20, 2026 | 44.61 | 45.64 | 44.61 | 45.58 | +1.95% | 35,143 |
| May 19, 2026 | 44.95 | 45.10 | 44.58 | 44.70 | -0.09% | 30,347 |
| May 18, 2026 | 44.57 | 44.99 | 44.38 | 44.74 | +1.94% | 51,787 |
| May 15, 2026 | 44.18 | 44.32 | 43.85 | 43.89 | -2.07% | 25,218 |
| May 14, 2026 | 44.99 | 45.27 | 44.73 | 44.82 | +0.18% | 55,093 |
| May 13, 2026 | 44.53 | 44.85 | 44.22 | 44.74 | +0.06% | 52,529 |
| May 12, 2026 | 44.71 | 44.99 | 44.37 | 44.71 | -1.17% | 32,318 |
| May 11, 2026 | 45.32 | 45.59 | 45.14 | 45.24 | -0.41% | 61,168 |
| May 8, 2026 | 45.40 | 45.76 | 45.16 | 45.42 | -0.17% | 138,999 |
| May 7, 2026 | 46.36 | 46.51 | 45.41 | 45.50 | -2.06% | 29,790 |
| May 6, 2026 | 46.34 | 46.62 | 46.16 | 46.46 | +2.67% | 61,313 |
| May 5, 2026 | 45.05 | 45.31 | 44.80 | 45.25 | +2.13% | 24,164 |
| May 4, 2026 | 44.83 | 44.91 | 44.18 | 44.30 | -1.87% | 31,285 |
| May 1, 2026 | 45.26 | 45.66 | 45.12 | 45.15 | -0.22% | 15,786 |
| Apr 30, 2026 | 44.42 | 45.41 | 44.42 | 45.25 | +2.69% | 191,550 |
| Apr 29, 2026 | 44.34 | 44.46 | 43.92 | 44.06 | -0.84% | 30,636 |
| Apr 28, 2026 | 44.40 | 44.59 | 44.38 | 44.44 | -0.72% | 16,617 |
| Apr 27, 2026 | 45.01 | 45.08 | 44.67 | 44.76 | -0.58% | 16,834 |
| Apr 24, 2026 | 44.75 | 45.04 | 44.68 | 45.03 | +1.03% | 21,745 |
| Apr 23, 2026 | 44.67 | 44.90 | 44.00 | 44.56 | -0.75% | 38,063 |
| Apr 22, 2026 | 45.06 | 45.09 | 44.80 | 44.90 | +0.34% | 26,968 |
| Apr 21, 2026 | 45.51 | 45.75 | 44.65 | 44.75 | -1.73% | 27,778 |
| Apr 20, 2026 | 45.51 | 45.75 | 44.91 | 45.54 | -0.94% | 54,395 |
| Apr 17, 2026 | 46.20 | 46.51 | 45.80 | 45.97 | +2.19% | 58,301 |
| Apr 16, 2026 | 45.31 | 45.31 | 44.84 | 44.98 | -0.21% | 36,993 |
| Apr 15, 2026 | 45.02 | 45.22 | 44.87 | 45.08 | +0.33% | 63,120 |
| Apr 14, 2026 | 44.85 | 45.08 | 44.84 | 44.93 | +0.73% | 145,831 |
| Apr 13, 2026 | 43.72 | 44.61 | 43.63 | 44.61 | +0.92% | 76,356 |
| Apr 10, 2026 | 44.57 | 44.79 | 44.01 | 44.20 | -0.11% | 55,913 |
| Apr 9, 2026 | 44.00 | 44.43 | 43.76 | 44.25 | -0.43% | 58,522 |
| Apr 8, 2026 | 44.79 | 44.79 | 44.10 | 44.44 | +4.29% | 73,113 |
| Apr 7, 2026 | 42.37 | 42.88 | 41.95 | 42.61 | -0.33% | 34,389 |
| Apr 6, 2026 | 42.42 | 42.89 | 42.42 | 42.75 | +0.78% | 22,094 |
| Apr 2, 2026 | 41.66 | 42.49 | 41.56 | 42.42 | -0.82% | 66,146 |
| Apr 1, 2026 | 42.73 | 43.01 | 42.52 | 42.77 | +1.45% | 22,935 |
| Mar 31, 2026 | 41.60 | 42.18 | 41.30 | 42.16 | +3.56% | 38,620 |
| Mar 30, 2026 | 40.76 | 41.06 | 40.55 | 40.71 | +0.57% | 48,272 |
| Mar 27, 2026 | 40.84 | 40.99 | 40.35 | 40.48 | -1.68% | 39,107 |
| Mar 26, 2026 | 41.31 | 41.70 | 41.10 | 41.17 | -1.98% | 39,863 |
| Mar 25, 2026 | 42.32 | 42.51 | 41.83 | 42.00 | +1.30% | 47,809 |
| Mar 24, 2026 | 41.08 | 41.66 | 41.03 | 41.46 | -1.14% | 42,141 |
| Mar 23, 2026 | 41.75 | 42.66 | 41.50 | 41.94 | +3.12% | 57,633 |
| Mar 20, 2026 | 41.88 | 41.88 | 40.44 | 40.67 | -3.69% | 91,649 |
| Mar 19, 2026 | 41.58 | 42.53 | 41.43 | 42.23 | -0.41% | 101,180 |
| Mar 18, 2026 | 43.19 | 43.32 | 42.27 | 42.40 | -2.28% | 25,850 |
| Mar 17, 2026 | 43.22 | 43.60 | 43.22 | 43.40 | +0.87% | 21,752 |
| Mar 16, 2026 | 42.93 | 43.22 | 42.91 | 43.02 | +1.56% | 32,744 |
| Mar 13, 2026 | 43.05 | 43.26 | 42.31 | 42.36 | -1.53% | 56,547 |
| Mar 12, 2026 | 43.06 | 43.19 | 42.76 | 43.02 | -1.11% | 229,882 |
| Mar 11, 2026 | 43.56 | 43.79 | 43.16 | 43.51 | -0.81% | 47,694 |
| Mar 10, 2026 | 44.19 | 44.77 | 43.71 | 43.86 | +0.11% | 44,452 |
| Mar 9, 2026 | 42.87 | 43.98 | 42.36 | 43.81 | +0.80% | 121,670 |
| Mar 6, 2026 | 43.00 | 43.76 | 42.65 | 43.46 | -0.87% | 55,436 |
| Mar 5, 2026 | 44.24 | 44.38 | 43.46 | 43.84 | -2.14% | 50,149 |
| Mar 4, 2026 | 44.63 | 44.92 | 44.41 | 44.80 | +1.25% | 29,680 |
| Mar 3, 2026 | 43.54 | 44.50 | 43.14 | 44.25 | -3.11% | 127,231 |
| Mar 2, 2026 | 45.78 | 46.08 | 45.59 | 45.67 | -3.43% | 91,345 |
| Feb 27, 2026 | 47.33 | 47.50 | 47.06 | 47.29 | -0.38% | 32,828 |
| Feb 26, 2026 | 47.39 | 47.49 | 47.05 | 47.47 | +0.48% | 31,866 |
| Feb 25, 2026 | 47.03 | 47.28 | 47.00 | 47.24 | +0.93% | 18,181 |
| Feb 24, 2026 | 46.64 | 46.93 | 46.54 | 46.81 | +0.13% | 34,098 |
| Feb 23, 2026 | 47.16 | 47.18 | 46.61 | 46.75 | -1.12% | 60,744 |
| Feb 20, 2026 | 46.85 | 47.35 | 46.77 | 47.28 | +1.09% | 21,637 |
| Feb 19, 2026 | 46.72 | 46.79 | 46.59 | 46.77 | -0.94% | 59,312 |
| Feb 18, 2026 | 47.14 | 47.51 | 47.00 | 47.21 | +0.21% | 43,992 |
| Feb 17, 2026 | 46.86 | 47.14 | 46.60 | 47.11 | +0.21% | 38,044 |
| Feb 13, 2026 | 46.90 | 47.19 | 46.83 | 47.02 | +0.25% | 68,437 |
| Feb 12, 2026 | 47.51 | 47.70 | 46.78 | 46.90 | -0.19% | 76,768 |
| Feb 11, 2026 | 47.10 | 47.11 | 46.81 | 46.99 | -0.49% | 38,301 |
| Feb 10, 2026 | 47.41 | 47.41 | 47.20 | 47.22 | -0.40% | 37,827 |
| Feb 9, 2026 | 46.80 | 47.45 | 46.80 | 47.41 | +1.89% | 287,755 |
| Feb 6, 2026 | 46.20 | 46.56 | 46.18 | 46.53 | +1.64% | 38,138 |
| Feb 5, 2026 | 45.65 | 46.02 | 45.58 | 45.78 | -0.77% | 38,852 |
| Feb 4, 2026 | 46.08 | 46.39 | 45.90 | 46.13 | -0.83% | 46,872 |
| Feb 3, 2026 | 46.43 | 46.69 | 46.20 | 46.52 | -0.08% | 29,980 |
| Feb 2, 2026 | 46.50 | 46.64 | 46.42 | 46.56 | +1.01% | 40,929 |
| Jan 30, 2026 | 46.39 | 46.60 | 46.01 | 46.09 | -0.88% | 36,825 |
| Jan 29, 2026 | 46.80 | 46.82 | 46.02 | 46.50 | -1.48% | 162,187 |
| Jan 28, 2026 | 47.14 | 47.28 | 47.00 | 47.20 | -0.67% | 43,264 |
| Jan 27, 2026 | 47.29 | 47.66 | 47.23 | 47.52 | +0.89% | 80,375 |
| Jan 26, 2026 | 46.97 | 47.15 | 46.97 | 47.10 | +0.71% | 60,028 |
| Jan 23, 2026 | 46.33 | 46.78 | 46.30 | 46.77 | +0.91% | 40,121 |
| Jan 22, 2026 | 46.29 | 46.44 | 46.16 | 46.35 | +0.54% | 48,236 |
| Jan 21, 2026 | 45.62 | 46.35 | 45.42 | 46.10 | +0.77% | 126,980 |
| Jan 20, 2026 | 45.90 | 46.09 | 45.67 | 45.75 | -1.99% | 104,639 |
| Jan 16, 2026 | 46.66 | 46.68 | 46.47 | 46.68 | +0.24% | 44,469 |
| Jan 15, 2026 | 46.68 | 46.77 | 46.57 | 46.57 | -0.62% | 23,297 |
| Jan 14, 2026 | 46.90 | 46.92 | 46.69 | 46.86 | -0.32% | 38,394 |
| Jan 13, 2026 | 47.30 | 47.30 | 46.92 | 47.01 | -0.38% | 56,351 |
| Jan 12, 2026 | 47.12 | 47.20 | 46.99 | 47.19 | +0.90% | 99,335 |
| Jan 9, 2026 | 46.76 | 46.79 | 46.46 | 46.77 | +0.32% | 45,370 |
| Jan 8, 2026 | 46.43 | 46.68 | 46.42 | 46.62 | +0.02% | 71,790 |
| Jan 7, 2026 | 46.57 | 46.80 | 46.48 | 46.61 | +0.56% | 85,125 |
| Jan 6, 2026 | 46.39 | 46.39 | 46.16 | 46.35 | +0.09% | 72,509 |
| Jan 5, 2026 | 45.90 | 46.33 | 45.83 | 46.31 | +1.14% | 92,608 |
| Jan 2, 2026 | 45.86 | 45.91 | 45.53 | 45.79 | +0.37% | 32,917 |
| Dec 31, 2025 | 45.93 | 45.93 | 45.53 | 45.62 | -0.54% | 21,746 |
| Dec 30, 2025 | 45.79 | 46.00 | 45.73 | 45.87 | +0.59% | 68,565 |
| Dec 29, 2025 | 45.71 | 45.71 | 45.44 | 45.60 | -0.40% | 32,100 |
| Dec 26, 2025 | 45.75 | 45.80 | 45.64 | 45.78 | +0.24% | 29,341 |
| Dec 24, 2025 | 45.69 | 45.70 | 45.58 | 45.67 | +0.20% | 16,185 |
| Dec 23, 2025 | 45.51 | 45.65 | 45.23 | 45.59 | +0.36% | 22,796 |
| Dec 22, 2025 | 45.13 | 45.46 | 45.13 | 45.42 | +0.58% | 25,170 |
| Dec 19, 2025 | 45.19 | 45.38 | 45.16 | 45.16 | +0.44% | 56,921 |
| Dec 18, 2025 | 44.95 | 45.22 | 44.78 | 44.96 | +0.69% | 51,618 |
| Dec 17, 2025 | 45.05 | 45.05 | 44.52 | 44.65 | -0.96% | 53,196 |
| Dec 16, 2025 | 45.16 | 45.23 | 44.91 | 45.09 | -0.30% | 55,078 |
| Dec 15, 2025 | 45.33 | 45.45 | 45.15 | 45.22 | -0.07% | 25,141 |
| Dec 12, 2025 | 45.43 | 45.50 | 45.05 | 45.25 | -0.68% | 42,685 |
| Dec 11, 2025 | 45.19 | 45.56 | 45.19 | 45.56 | +1.23% | 35,620 |
| Dec 10, 2025 | 44.54 | 45.09 | 44.51 | 45.01 | +0.93% | 55,451 |
| Dec 9, 2025 | 44.49 | 44.75 | 44.49 | 44.59 | +0.43% | 30,061 |
| Dec 8, 2025 | 44.68 | 44.70 | 44.33 | 44.40 | -0.20% | 38,993 |
| Dec 5, 2025 | 44.63 | 44.75 | 44.40 | 44.49 | +0.61% | 29,310 |
| Dec 4, 2025 | 44.27 | 44.42 | 44.20 | 44.22 | +0.25% | 14,485 |
| Dec 3, 2025 | 43.89 | 44.15 | 43.89 | 44.11 | +0.55% | 57,376 |
| Dec 2, 2025 | 43.94 | 43.94 | 43.62 | 43.87 | +0.82% | 38,915 |
| Dec 1, 2025 | 43.56 | 43.72 | 43.49 | 43.52 | -1.13% | 31,543 |
| Nov 28, 2025 | 44.01 | 44.08 | 43.77 | 44.01 | +0.62% | 17,061 |
| Nov 26, 2025 | 43.43 | 43.85 | 43.43 | 43.74 | +1.00% | 37,178 |
| Nov 25, 2025 | 42.97 | 43.37 | 42.82 | 43.31 | +1.68% | 65,961 |
| Nov 24, 2025 | 42.55 | 42.72 | 42.44 | 42.60 | +0.10% | 82,139 |
| Nov 21, 2025 | 42.38 | 42.66 | 42.14 | 42.55 | +1.23% | 82,803 |
| Nov 20, 2025 | 42.97 | 43.13 | 42.02 | 42.03 | -1.36% | 57,053 |
| Nov 19, 2025 | 42.81 | 42.92 | 42.46 | 42.62 | -0.13% | 31,700 |
| Nov 18, 2025 | 42.75 | 42.89 | 42.56 | 42.67 | -1.25% | 117,942 |
| Nov 17, 2025 | 43.59 | 43.78 | 43.03 | 43.21 | -2.02% | 71,212 |
| Nov 14, 2025 | 44.13 | 44.16 | 43.81 | 44.10 | -0.97% | 27,191 |
| Nov 13, 2025 | 45.06 | 45.06 | 44.31 | 44.53 | -1.24% | 34,231 |
| Nov 12, 2025 | 44.79 | 45.09 | 44.79 | 45.09 | +1.22% | 50,156 |
Daily open, high, low, close and volume for Global X Funds Global X DAX Germany ETF (DAX). Showing 250 trading days. Unadjusted prices.