Global X - DAX Germany ET... (DAX)
NASDAQ: DAX
· Real-Time Price · USD
44.83
-0.23 (-0.51%)
At close: Aug 21, 2025, 3:59 PM
44.90
0.16%
Pre-market: Aug 22, 2025, 07:00 AM EDT
DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 44.96 | 45.04 | 44.76 | 44.82 | 44.82 | -0.53% | 39,903 |
| Aug 20, 2025 | 45.06 | 45.16 | 44.95 | 45.06 | 45.06 | -0.24% | 25,923 |
| Aug 19, 2025 | 45.45 | 45.45 | 45.04 | 45.17 | 45.17 | -0.18% | 48,900 |
| Aug 18, 2025 | 45.24 | 45.25 | 45.00 | 45.25 | 45.25 | -0.29% | 55,140 |
| Aug 15, 2025 | 45.50 | 45.50 | 45.31 | 45.38 | 45.38 | 0.18% | 52,500 |
| Aug 14, 2025 | 45.03 | 45.30 | 45.00 | 45.30 | 45.30 | 0.42% | 35,553 |
| Aug 13, 2025 | 45.11 | 45.22 | 45.00 | 45.11 | 45.11 | 0.56% | 68,100 |
| Aug 12, 2025 | 44.41 | 44.87 | 44.30 | 44.86 | 44.86 | 0.83% | 107,659 |
| Aug 11, 2025 | 44.48 | 44.60 | 44.38 | 44.49 | 44.49 | -0.91% | 90,432 |
| Aug 8, 2025 | 44.85 | 44.97 | 44.70 | 44.90 | 44.90 | -0.02% | 79,146 |
| Aug 7, 2025 | 45.06 | 45.18 | 44.62 | 44.91 | 44.91 | 1.10% | 55,712 |
| Aug 6, 2025 | 44.19 | 44.52 | 44.13 | 44.42 | 44.42 | 1.00% | 70,503 |
| Aug 5, 2025 | 44.07 | 44.08 | 43.74 | 43.98 | 43.98 | 0.43% | 118,614 |
| Aug 4, 2025 | 43.74 | 43.82 | 43.64 | 43.79 | 43.79 | 1.46% | 125,227 |
| Aug 1, 2025 | 43.22 | 43.41 | 42.91 | 43.16 | 43.16 | -1.15% | 240,446 |
| Jul 31, 2025 | 43.98 | 43.98 | 43.56 | 43.66 | 43.66 | -1.09% | 251,879 |
| Jul 30, 2025 | 44.37 | 44.48 | 43.90 | 44.14 | 44.14 | -0.81% | 193,311 |
| Jul 29, 2025 | 44.51 | 44.65 | 44.37 | 44.50 | 44.50 | 0.59% | 93,384 |
| Jul 28, 2025 | 44.75 | 44.75 | 44.13 | 44.24 | 44.24 | -2.66% | 194,700 |
| Jul 25, 2025 | 45.01 | 45.51 | 45.01 | 45.45 | 45.45 | 0.07% | 57,249 |