Global X DAX Germany ETF (DAX)
46.40
-0.77
(-1.63%)
USD |
NASDAQ |
Sep 01, 16:00
46.69
+0.29
(+0.63%)
After-Hours: 20:00
DAX Price : 46.40 for Sept. 1, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 01, 2026 | 46.78 | 46.78 | 46.37 | 46.40 | 26777.00 |
| Aug 31, 2026 | 47.43 | 47.52 | 47.08 | 47.16 | 28215.00 |
| Aug 28, 2026 | 47.90 | 47.92 | 47.58 | 47.72 | 10812.00 |
| Aug 27, 2026 | 47.60 | 47.69 | 47.43 | 47.60 | 9882.00 |
| Aug 26, 2026 | 47.61 | 47.75 | 47.35 | 47.44 | 11751.00 |
| Aug 25, 2026 | 47.53 | 47.59 | 47.38 | 47.56 | 18555.00 |
| Aug 24, 2026 | 47.14 | 47.26 | 47.07 | 47.19 | 14173.00 |
| Aug 21, 2026 | 47.22 | 47.40 | 47.02 | 47.24 | 16668.00 |
| Aug 20, 2026 | 47.03 | 47.21 | 46.96 | 46.96 | 14354.00 |
| Aug 19, 2026 | 47.04 | 47.26 | 46.86 | 47.21 | 42572.00 |
| Aug 18, 2026 | 46.94 | 47.19 | 46.61 | 46.87 | 47593.00 |
| Aug 17, 2026 | 47.39 | 47.55 | 47.04 | 47.17 | 25287.00 |
| Aug 14, 2026 | 47.28 | 47.54 | 47.18 | 47.40 | 21767.00 |
| Aug 13, 2026 | 47.13 | 47.50 | 46.78 | 47.04 | 17319.00 |
| Aug 12, 2026 | 47.54 | 47.65 | 46.89 | 47.06 | 17265.00 |
| Aug 11, 2026 | 47.19 | 47.34 | 46.91 | 47.12 | 23246.00 |
| Aug 10, 2026 | 47.29 | 47.30 | 46.77 | 47.00 | 32161.00 |
| Aug 07, 2026 | 47.13 | 47.23 | 46.93 | 47.14 | 38747.00 |
| Aug 06, 2026 | 46.60 | 46.94 | 46.51 | 46.63 | 25380.00 |
| Aug 05, 2026 | 46.89 | 47.25 | 46.60 | 46.84 | 40554.00 |
| Aug 04, 2026 | 46.78 | 47.15 | 46.55 | 47.08 | 35632.00 |
| Aug 03, 2026 | 46.22 | 46.57 | 46.04 | 46.42 | 46860.00 |
| Jul 31, 2026 | 45.79 | 46.00 | 45.32 | 45.84 | 23710.00 |
| Jul 30, 2026 | 45.51 | 46.00 | 45.49 | 45.81 | 33087.00 |
| Jul 29, 2026 | 44.95 | 45.29 | 44.69 | 45.06 | 57655.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median