MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAX — Global X Funds Global X DAX Germany ETF
NasdaqGlobal X Funds Global X DAX Germany ETF
$43.99
+0.56(+1.29%)
- O
- 43.91
- H
- 44.13
- L
- 43.88
- V
- 17.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.99
Period Return+10.72%
Period High$47.92
Period Low$39.14
Avg Daily Volume68.8K
Total Trading Days365
DAX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.91 | $44.13 | $43.88 | $43.99 | +$0.56 | +1.29% | 17,326 | $44.00 | $43.88 $44.13 |
| Oct 1, 2026 | $43.87 | $44.00 | $43.26 | $43.43 | $-0.57 | -1.29% | 33,475 | $43.49 | $43.26 $44.00 |
| Sep 30, 2026 | $44.59 | $44.61 | $43.98 | $44.00 | $-0.61 | -1.36% | 13,334 | $44.23 | $43.98 $44.61 |
| Sep 29, 2026 | $44.80 | $45.01 | $44.36 | $44.61 | $-0.28 | -0.62% | 22,163 | $44.58 | $44.36 $45.01 |
| Sep 28, 2026 | $44.76 | $45.12 | $44.66 | $44.88 | $-0.16 | -0.35% | 22,464 | $44.89 | $44.66 $45.12 |
| Sep 25, 2026 | $44.80 | $45.13 | $44.69 | $45.04 | +$0.33 | +0.74% | 15,207 | $44.94 | $44.69 $45.13 |
| Sep 24, 2026 | $44.67 | $44.85 | $44.40 | $44.71 | +$0.01 | +0.03% | 19,904 | $44.63 | $44.40 $44.85 |
| Sep 23, 2026 | $44.98 | $44.98 | $44.53 | $44.69 | $-0.83 | -1.83% | 19,043 | $44.81 | $44.53 $44.98 |
| Sep 22, 2026 | $45.64 | $45.73 | $45.28 | $45.53 | +$0.05 | +0.10% | 17,728 | $45.48 | $45.28 $45.73 |
| Sep 21, 2026 | $45.54 | $45.57 | $45.29 | $45.48 | +$0.47 | +1.04% | 18,080 | $45.45 | $45.29 $45.57 |
| Sep 18, 2026 | $45.07 | $45.07 | $44.86 | $45.01 | $-0.54 | -1.19% | 10,072 | $44.95 | $44.86 $45.07 |
| Sep 17, 2026 | $45.76 | $45.87 | $45.47 | $45.55 | +$0.24 | +0.54% | 84,136 | $45.55 | $45.47 $45.87 |
| Sep 16, 2026 | $45.48 | $45.76 | $45.12 | $45.31 | $-0.13 | -0.29% | 20,728 | $45.50 | $45.12 $45.76 |
| Sep 15, 2026 | $45.47 | $45.52 | $45.31 | $45.44 | $-0.20 | -0.44% | 7,697 | $45.45 | $45.31 $45.52 |
| Sep 14, 2026 | $45.49 | $45.80 | $45.23 | $45.64 | $-0.23 | -0.50% | 15,162 | $45.55 | $45.23 $45.80 |
| Sep 11, 2026 | $45.91 | $46.09 | $45.81 | $45.87 | +$0.41 | +0.91% | 8,903 | $45.91 | $45.81 $46.09 |
| Sep 10, 2026 | $45.63 | $45.80 | $45.38 | $45.46 | $-0.50 | -1.08% | 36,741 | $45.51 | $45.38 $45.80 |
| Sep 9, 2026 | $46.21 | $46.21 | $45.93 | $45.96 | $-0.61 | -1.30% | 16,876 | $46.05 | $45.93 $46.21 |
| Sep 8, 2026 | $46.85 | $47.01 | $46.56 | $46.56 | $-0.31 | -0.66% | 14,011 | $46.75 | $46.56 $47.01 |
| Sep 4, 2026 | $46.95 | $47.12 | $46.74 | $46.87 | $-0.04 | -0.09% | 38,992 | $46.87 | $46.74 $47.12 |
| Sep 3, 2026 | $47.01 | $47.01 | $46.66 | $46.91 | +$0.50 | +1.07% | 13,264 | $46.84 | $46.66 $47.01 |
| Sep 2, 2026 | $46.50 | $46.54 | $46.33 | $46.41 | +$0.02 | +0.04% | 23,902 | $46.39 | $46.33 $46.54 |
| Sep 1, 2026 | $46.78 | $46.78 | $46.37 | $46.40 | $-0.77 | -1.63% | 26,777 | $46.56 | $46.37 $46.78 |
| Aug 31, 2026 | $47.43 | $47.52 | $47.08 | $47.16 | $-0.56 | -1.17% | 28,215 | $47.23 | $47.08 $47.52 |
| Aug 28, 2026 | $47.90 | $47.92 | $47.58 | $47.72 | +$0.12 | +0.24% | 10,812 | $47.68 | $47.58 $47.92 |
| Aug 27, 2026 | $47.60 | $47.69 | $47.43 | $47.60 | +$0.16 | +0.33% | 9,882 | $47.55 | $47.43 $47.69 |
| Aug 26, 2026 | $47.61 | $47.75 | $47.35 | $47.44 | $-0.11 | -0.23% | 11,751 | $47.51 | $47.35 $47.75 |
| Aug 25, 2026 | $47.53 | $47.59 | $47.39 | $47.56 | +$0.36 | +0.77% | 18,555 | $47.50 | $47.39 $47.59 |
| Aug 24, 2026 | $47.14 | $47.26 | $47.07 | $47.19 | $-0.05 | -0.10% | 14,174 | $47.17 | $47.07 $47.26 |
| Aug 21, 2026 | $47.22 | $47.40 | $47.02 | $47.24 | +$0.28 | +0.60% | 16,668 | $47.25 | $47.02 $47.40 |