Dark

DAX
Global X Funds Global X DAX Germany ETF
stock NASDAQ ETF

At Close

Jul 2, 2026 1:41:02 PM EDT

45.17USD+2.068%(+0.92)31,378

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.26)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

45.25USD+0.177%(+0.08)589

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	45.0700	45.580000	45.070000	45.2500	+2.248%	31,378	0.000%
2026-07-01	43.9700	44.255000	43.900000	44.2550	+0.197%	17,242	+2.248%
2026-06-30	43.8900	44.280000	43.860000	44.1680	+0.817%	113,775	+2.450%
2026-06-29	43.7100	43.950000	43.430000	43.8100	-1.024%	33,819	+3.287%
2026-06-26	44.3800	44.750000	44.120000	44.2634	-1.174%	38,898	+2.229%
2026-06-25	44.7700	45.239900	44.665700	44.7894	+1.173%	20,758	+1.028%
2026-06-24	44.0100	44.430000	44.010000	44.2700	-1.172%	14,783	+2.214%
2026-06-23	44.8100	44.959900	44.570000	44.7950	-1.060%	30,237	+1.016%
2026-06-22	45.2900	45.400000	45.100000	45.2750	-0.198%	23,265	-0.055%
2026-06-18	45.3300	45.600000	45.070000	45.3650	+1.090%	21,838	-0.253%
2026-06-17	45.4900	45.730000	44.875900	44.8759	-1.226%	26,026	+0.834%
2026-06-16	45.7200	45.740000	45.432800	45.4328	-0.228%	11,642	-0.402%
2026-06-15	45.7400	45.860000	45.420000	45.5365	+1.288%	14,942	-0.629%
2026-06-12	45.0000	45.200000	44.470000	44.9574	+0.262%	46,755	+0.651%
2026-06-11	44.0500	45.180000	43.850000	44.8400	+2.106%	28,825	+0.914%
2026-06-10	44.2900	44.406900	43.890000	43.9150	-1.705%	28,775	+3.040%
2026-06-09	45.2200	45.492500	43.990000	44.6767	-0.052%	41,304	+1.283%
2026-06-08	45.0600	45.150000	44.690000	44.7000	-0.067%	27,966	+1.230%
2026-06-05	45.5000	45.520000	44.540000	44.7300	-2.383%	59,172	+1.163%
2026-06-04	46.0100	46.085000	45.600100	45.8219	+1.107%	29,185	-1.248%
2026-06-03	45.7000	45.835500	45.300000	45.3200	-1.532%	22,086	-0.154%
2026-06-02	46.2200	46.400000	45.830000	46.0250	-0.141%	25,630	-1.684%
2026-06-01	45.9100	46.240000	45.620000	46.0900	-0.130%	59,006	-1.823%
2026-05-29	46.2700	46.490000	45.940000	46.1500	-0.141%	54,893	-1.950%
2026-05-28	46.0400	46.600000	45.870000	46.2151	-0.205%	67,052	-2.088%
2026-05-27	46.4000	46.580000	46.120500	46.3101	+0.115%	35,817	-2.289%
2026-05-26	46.2900	46.640000	46.045000	46.2571	+1.965%	87,895	-2.177%
2026-05-22	45.6800	45.738600	45.280100	45.3655	-0.416%	31,416	-0.255%
2026-05-21	45.0300	45.750000	44.971200	45.5550	-0.044%	60,810	-0.670%
2026-05-20	44.6100	45.640000	44.610000	45.5750	+1.946%	35,143	-0.713%
2026-05-19	44.9500	45.100000	44.580000	44.7050	-0.089%	30,347	+1.219%
2026-05-18	44.5700	44.990000	44.380000	44.7450	+1.942%	51,787	+1.129%
2026-05-15	44.1800	44.320000	43.850100	43.8928	-2.069%	25,218	+3.092%
2026-05-14	44.9900	45.270000	44.725000	44.8200	+0.182%	55,093	+0.959%
2026-05-13	44.5300	44.850000	44.220000	44.7386	+0.064%	52,529	+1.143%
2026-05-12	44.7100	44.990000	44.370000	44.7100	-1.172%	32,318	+1.208%
2026-05-11	45.3200	45.590000	45.140000	45.2400	-0.407%	61,168	+0.022%
2026-05-08	45.4000	45.757900	45.160000	45.4250	-0.173%	138,999	-0.385%
2026-05-07	46.3600	46.505000	45.410000	45.5038	-2.058%	29,790	-0.558%
2026-05-06	46.3400	46.619900	46.160000	46.4600	+2.674%	61,313	-2.604%
2026-05-05	45.0500	45.310000	44.800100	45.2500	+2.133%	24,164	0.000%
2026-05-04	44.8300	44.914000	44.176000	44.3050	-1.875%	31,285	+2.133%
2026-05-01	45.2600	45.660000	45.120000	45.1515	-0.218%	15,786	+0.218%
2026-04-30	44.4200	45.409900	44.420000	45.2500	+2.689%	191,550	0.000%
2026-04-29	44.3400	44.460000	43.920000	44.0650	-0.844%	30,636	+2.689%
2026-04-28	44.4000	44.585000	44.380000	44.4400	-0.724%	16,617	+1.823%
2026-04-27	45.0100	45.075000	44.670000	44.7640	-0.582%	16,834	+1.086%
2026-04-24	44.7500	45.040000	44.680000	45.0259	+1.034%	21,745	+0.498%
2026-04-23	44.6700	44.900000	44.000000	44.5650	-0.752%	38,063	+1.537%
2026-04-22	45.0600	45.090000	44.800000	44.9025	+0.341%	26,968	+0.774%
2026-04-21	45.5100	45.750000	44.650000	44.7500	-1.735%	27,778	+1.117%
2026-04-20	45.5100	45.750000	44.910000	45.5400	-0.935%	54,395	-0.637%
2026-04-17	46.2000	46.510000	45.800100	45.9700	+2.190%	58,301	-1.566%
2026-04-16	45.3100	45.310000	44.840000	44.9850	-0.211%	36,993	+0.589%
2026-04-15	45.0200	45.219900	44.870000	45.0800	+0.334%	63,120	+0.377%
2026-04-14	44.8500	45.082800	44.840000	44.9300	+0.727%	145,831	+0.712%
2026-04-13	43.7200	44.605600	43.630000	44.6056	+0.918%	76,356	+1.445%
2026-04-10	44.5700	44.790000	44.010000	44.2000	-0.113%	55,913	+2.376%
2026-04-09	44.0000	44.427400	43.760000	44.2500	-0.428%	58,522	+2.260%
2026-04-08	44.7900	44.790000	44.100000	44.4400	+4.295%	73,113	+1.823%
2026-04-07	42.3700	42.880000	41.945000	42.6100	-0.327%	34,389	+6.196%
2026-04-06	42.4200	42.890000	42.420000	42.7500	+0.778%	22,094	+5.848%
2026-04-02	41.6600	42.490000	41.560100	42.4200	-0.818%	66,146	+6.671%
2026-04-01	42.7300	43.012400	42.520000	42.7700	+1.447%	22,935	+5.798%
2026-03-31	41.6000	42.180000	41.300000	42.1600	+3.562%	38,620	+7.329%
2026-03-30	40.7600	41.060000	40.550000	40.7100	+0.574%	48,272	+11.152%
2026-03-27	40.8400	40.990000	40.350000	40.4778	-1.681%	39,107	+11.790%
2026-03-26	41.3100	41.700000	41.100000	41.1700	-1.976%	39,863	+9.910%
2026-03-25	42.3200	42.509900	41.830100	42.0000	+1.302%	47,809	+7.738%
2026-03-24	41.0800	41.658000	41.030000	41.4600	-1.144%	42,141	+9.141%
2026-03-23	41.7500	42.659900	41.500000	41.9400	+3.123%	57,633	+7.892%
2026-03-20	41.8800	41.880000	40.440100	40.6700	-3.694%	91,649	+11.261%
2026-03-19	41.5800	42.535000	41.430000	42.2300	-0.409%	101,180	+7.151%
2026-03-18	43.1900	43.320000	42.270000	42.4035	-2.285%	25,850	+6.713%
2026-03-17	43.2200	43.599900	43.220000	43.3950	+0.872%	21,752	+4.275%
2026-03-16	42.9300	43.220000	42.910000	43.0200	+1.558%	32,744	+5.184%
2026-03-13	43.0500	43.260000	42.310000	42.3600	-1.534%	56,547	+6.822%
2026-03-12	43.0600	43.185500	42.760000	43.0200	-1.115%	229,882	+5.184%
2026-03-11	43.5600	43.790000	43.160000	43.5050	-0.809%	47,694	+4.011%
2026-03-10	44.1900	44.769900	43.710100	43.8600	+0.114%	44,452	+3.169%
2026-03-09	42.8700	43.980000	42.362000	43.8100	+0.800%	121,670	+3.287%
2026-03-06	43.0000	43.760000	42.650000	43.4625	-0.869%	55,436	+4.113%
2026-03-05	44.2400	44.380900	43.461000	43.8436	-2.144%	50,149	+3.208%
2026-03-04	44.6300	44.921600	44.414600	44.8040	+1.252%	29,680	+0.995%
2026-03-03	43.5400	44.500000	43.140000	44.2500	-3.109%	127,231	+2.260%
2026-03-02	45.7800	46.080000	45.590000	45.6700	-3.426%	91,345	-0.920%
2026-02-27	47.3300	47.500000	47.060000	47.2900	-0.379%	32,828	-4.314%
2026-02-26	47.3900	47.490000	47.049000	47.4700	+0.479%	31,816	-4.677%
2026-02-25	47.0300	47.280000	47.000000	47.2435	+0.926%	18,181	-4.220%
2026-02-24	46.6400	46.930000	46.540000	46.8100	+0.128%	34,098	-3.333%
2026-02-23	47.1600	47.180000	46.610000	46.7500	-1.121%	60,744	-3.209%
2026-02-20	46.8500	47.350000	46.765000	47.2800	+1.090%	21,637	-4.294%
2026-02-19	46.7200	46.790000	46.590000	46.7700	-0.937%	59,312	-3.250%
2026-02-18	47.1400	47.505900	47.000000	47.2125	+0.208%	43,992	-4.157%
2026-02-17	46.8600	47.140000	46.600000	47.1147	+0.212%	38,044	-3.958%
2026-02-13	46.9000	47.190000	46.826000	47.0150	+0.245%	68,437	-3.754%
2026-02-12	47.5100	47.700000	46.780000	46.9000	-0.192%	76,768	-3.518%
2026-02-11	47.1000	47.109900	46.810000	46.9900	-0.487%	38,301	-3.703%
2026-02-10	47.4100	47.410000	47.203400	47.2200	-0.401%	37,827	-4.172%
2026-02-09	46.8000	47.449900	46.800000	47.4100	+1.895%	287,634	-4.556%
2026-02-06	46.2000	46.560000	46.180000	46.5284	+1.645%	38,138	-2.748%
2026-02-05	45.6500	46.022700	45.580000	45.7754	-0.769%	38,822	-1.148%
2026-02-04	46.0800	46.390000	45.900000	46.1300	-0.835%	46,872	-1.908%
2026-02-03	46.4300	46.689000	46.205000	46.5184	-0.084%	29,980	-2.727%
2026-02-02	46.5000	46.640000	46.420000	46.5575	+1.014%	40,929	-2.808%
2026-01-30	46.3900	46.600000	46.010000	46.0900	-0.882%	36,825	-1.823%
2026-01-29	46.8000	46.820000	46.022000	46.5000	-1.483%	162,187	-2.688%
2026-01-28	47.1400	47.285000	47.000000	47.2000	-0.673%	43,264	-4.131%
2026-01-27	47.2900	47.664000	47.232000	47.5200	+0.892%	80,375	-4.777%
2026-01-26	46.9700	47.150000	46.970000	47.1000	+0.706%	60,028	-3.928%
2026-01-23	46.3300	46.780000	46.305000	46.7700	+0.906%	40,121	-3.250%
2026-01-22	46.2900	46.440000	46.160100	46.3500	+0.542%	48,236	-2.373%
2026-01-21	45.6200	46.349900	45.415700	46.1000	+0.765%	126,980	-1.844%
2026-01-20	45.9000	46.090000	45.670000	45.7500	-1.992%	104,639	-1.093%
2026-01-16	46.6600	46.680000	46.471000	46.6800	+0.236%	44,469	-3.063%
2026-01-15	46.6800	46.770000	46.570000	46.5700	-0.619%	23,297	-2.834%
2026-01-14	46.9000	46.925000	46.690000	46.8600	-0.319%	38,394	-3.436%
2026-01-13	47.3050	47.305000	46.920000	47.0100	-0.381%	56,250	-3.744%
2026-01-12	47.1200	47.200000	46.990000	47.1900	+0.898%	99,335	-4.111%
2026-01-09	46.7600	46.790000	46.460100	46.7700	+0.322%	44,264	-3.250%
2026-01-08	46.4300	46.680000	46.420000	46.6200	+0.021%	71,790	-2.939%
2026-01-07	46.5700	46.800000	46.483000	46.6100	+0.561%	85,125	-2.918%
2026-01-06	46.3900	46.390000	46.160000	46.3500	+0.086%	72,509	-2.373%
2026-01-05	45.9000	46.330000	45.830000	46.3100	+1.136%	92,506	-2.289%
2026-01-02	45.8600	45.910000	45.530100	45.7900	+0.372%	32,917	-1.179%
2025-12-31	45.9300	45.930000	45.530000	45.6205	-0.544%	21,646	-0.812%
2025-12-30	45.7900	46.000000	45.730000	45.8700	+0.588%	68,565	-1.352%
2025-12-29	45.7100	45.710000	45.440000	45.6019	-0.400%	32,000	-0.772%
2025-12-26	45.7500	45.803800	45.640100	45.7850	+0.241%	29,241	-1.169%
2025-12-24	45.6900	45.700000	45.580100	45.6750	+0.197%	16,185	-0.930%
2025-12-23	45.5100	45.650000	45.230000	45.5850	+0.363%	22,796	-0.735%
2025-12-22	45.1300	45.462700	45.129700	45.4200	+0.576%	25,170	-0.374%
2025-12-19	45.1900	45.379900	45.160000	45.1600	+0.445%	56,921	+0.199%
2025-12-18	44.9500	45.220000	44.781000	44.9600	+0.692%	51,618	+0.645%
2025-12-17	45.0500	45.051800	44.520000	44.6511	-0.962%	53,196	+1.341%
2025-12-16	45.1600	45.230000	44.910000	45.0850	-0.299%	55,078	+0.366%
2025-12-15	45.3300	45.446200	45.150000	45.2200	-0.066%	25,141	+0.066%
2025-12-12	45.4300	45.500000	45.050100	45.2500	-0.680%	42,685	0.000%
2025-12-11	45.1900	45.560000	45.190000	45.5600	+1.233%	35,620	-0.680%
2025-12-10	44.5400	45.090000	44.510000	45.0050	+0.931%	55,451	+0.544%
2025-12-09	44.4900	44.750000	44.490000	44.5900	+0.428%	30,061	+1.480%
2025-12-08	44.6800	44.695000	44.330000	44.4000	-0.203%	38,993	+1.914%
2025-12-05	44.6300	44.750000	44.400100	44.4904	+0.614%	29,310	+1.707%
2025-12-04	44.2700	44.421800	44.196600	44.2190	+0.247%	14,485	+2.332%
2025-12-03	43.8900	44.150000	43.890000	44.1100	+0.547%	57,376	+2.584%
2025-12-02	43.9400	43.940000	43.620000	43.8700	+0.816%	38,915	+3.146%
2025-12-01	43.5600	43.715000	43.490000	43.5150	-1.134%	31,543	+3.987%
2025-11-28	44.0100	44.080000	43.767500	44.0141	+0.615%	17,061	+2.808%
2025-11-26	43.4300	43.845100	43.430000	43.7450	+1.004%	37,178	+3.440%
2025-11-25	42.9700	43.370000	42.820000	43.3100	+1.678%	65,961	+4.479%
2025-11-24	42.5500	42.720000	42.435000	42.5951	+0.100%	82,139	+6.233%
2025-11-21	42.3800	42.660000	42.140100	42.5524	+1.231%	82,803	+6.339%
2025-11-20	42.9700	43.134600	42.020000	42.0350	-1.362%	57,053	+7.648%
2025-11-19	42.8100	42.920000	42.460800	42.6153	-0.128%	31,700	+6.183%
2025-11-18	42.7500	42.890000	42.560000	42.6700	-1.250%	117,942	+6.046%
2025-11-17	43.5900	43.776800	43.035000	43.2100	-2.018%	71,212	+4.721%
2025-11-14	44.1300	44.155000	43.810000	44.1000	-0.969%	27,191	+2.608%
2025-11-13	45.0600	45.060000	44.310000	44.5317	-1.238%	34,231	+1.613%
2025-11-12	44.7900	45.090000	44.790000	45.0900	+1.223%	50,156	+0.355%
2025-11-11	44.2200	44.610000	44.220000	44.5450	+0.553%	30,881	+1.583%
2025-11-10	44.1800	44.300000	43.980000	44.3000	+1.357%	53,940	+2.144%
2025-11-07	43.3000	43.730000	43.160000	43.7070	+0.293%	37,904	+3.530%
2025-11-06	43.8300	43.880000	43.458300	43.5794	-0.990%	54,970	+3.833%
2025-11-05	43.6700	44.108100	43.670000	44.0150	+0.975%	31,161	+2.806%
2025-11-04	43.7100	43.840000	43.510000	43.5900	-1.411%	53,083	+3.808%
2025-11-03	44.2200	44.360000	44.100000	44.2137	+0.577%	26,165	+2.344%
2025-10-31	44.1500	44.150000	43.820000	43.9600	-0.727%	39,250	+2.934%
2025-10-30	44.2400	44.460400	44.240000	44.2819	-0.535%	20,606	+2.186%
2025-10-29	44.8500	44.940000	44.308000	44.5200	-0.826%	37,715	+1.640%
2025-10-28	44.9100	45.124200	44.860000	44.8907	-0.201%	27,870	+0.800%
2025-10-27	44.8300	45.049400	44.800000	44.9810	+0.480%	37,383	+0.598%
2025-10-24	44.8200	44.865000	44.700000	44.7659	+0.114%	19,933	+1.081%
2025-10-23	44.5600	44.770000	44.550000	44.7150	+0.325%	27,345	+1.196%
2025-10-22	44.7500	44.810000	44.359200	44.5700	-0.711%	33,937	+1.526%
2025-10-21	44.8900	45.040000	44.730000	44.8893	-0.357%	33,715	+0.804%
2025-10-20	44.8700	45.100000	44.870000	45.0500	+1.259%	75,450	+0.444%
2025-10-17	44.3200	44.520000	44.211200	44.4900	-0.692%	25,771	+1.708%
2025-10-16	44.8200	45.069900	44.700000	44.8000	+0.179%	58,413	+1.004%
2025-10-15	44.7600	44.851600	44.430000	44.7200	-0.312%	53,184	+1.185%
2025-10-14	44.4800	44.980000	44.440000	44.8600	-0.243%	38,515	+0.869%
2025-10-13	44.7600	44.990000	44.647000	44.9694	+0.676%	42,391	+0.624%
2025-10-10	45.3300	45.390000	44.660000	44.6675	-1.372%	49,743	+1.304%
2025-10-09	45.6400	45.690000	45.160000	45.2889	-0.575%	88,567	-0.086%
2025-10-08	45.4300	45.620000	45.370000	45.5509	+0.786%	36,836	-0.661%
2025-10-07	45.3500	45.430000	45.123600	45.1955	-0.844%	27,719	+0.121%
2025-10-06	45.5500	45.580000	45.350100	45.5800	+0.022%	31,457	-0.724%
2025-10-03	45.5800	45.644600	45.420000	45.5700	-0.175%	61,381	-0.702%
2025-10-02	45.8000	45.800000	45.450000	45.6500	+0.884%	33,092	-0.876%
2025-10-01	44.9100	45.370000	44.870000	45.2500	+1.117%	65,579	0.000%
2025-09-30	44.4600	44.809300	44.360000	44.7500	+0.811%	98,376	+1.117%
2025-09-29	44.2500	44.420000	44.190000	44.3900	+0.339%	67,318	+1.937%
2025-09-26	44.0900	44.240000	44.020000	44.2400	+1.213%	41,553	+2.283%
2025-09-25	43.6500	43.829900	43.500000	43.7100	-1.133%	56,017	+3.523%
2025-09-24	44.2100	44.321000	44.105000	44.2107	-0.111%	47,248	+2.351%
2025-09-23	44.3000	44.450000	44.170000	44.2600	-0.045%	37,130	+2.237%
2025-09-22	43.9100	44.329900	43.900000	44.2800	+0.158%	56,433	+2.191%
2025-09-19	44.2300	44.370000	44.105000	44.2100	-0.495%	76,843	+2.352%
2025-09-18	44.1900	44.490000	44.070000	44.4300	+0.977%	53,813	+1.846%
2025-09-17	44.1100	44.440000	43.825000	44.0000	-0.343%	96,528	+2.841%
2025-09-16	44.2800	44.370000	43.900000	44.1516	-0.670%	74,768	+2.488%
2025-09-15	44.3600	44.500000	44.290000	44.4496	+0.428%	37,874	+1.801%
2025-09-12	44.1600	44.348000	44.140100	44.2600	-0.293%	68,184	+2.237%
2025-09-11	44.2200	44.435000	44.164900	44.3900	+0.978%	66,815	+1.937%
2025-09-10	44.1600	44.213500	43.840000	43.9600	-0.835%	62,829	+2.934%
2025-09-09	44.2800	44.330000	44.140700	44.3300	-0.583%	64,510	+2.075%
2025-09-08	44.4400	44.600000	44.260000	44.5900	+1.112%	48,525	+1.480%
2025-09-05	44.3200	44.488200	43.960000	44.0996	-0.295%	53,859	+2.609%
2025-09-04	44.0900	44.240000	43.990000	44.2300	+0.913%	115,969	+2.306%
2025-09-03	43.7700	43.900000	43.620000	43.8300	+0.183%	100,342	+3.240%
2025-09-02	43.6100	44.000000	43.561019	43.7501	-1.840%	118,238	+3.428%
2025-08-29	44.6200	44.690000	44.490000	44.5700	-0.269%	32,548	+1.526%
2025-08-28	44.6200	44.833400	44.620000	44.6900	+0.789%	20,782	+1.253%
2025-08-27	44.6000	44.630000	44.240300	44.3400	-1.269%	64,206	+2.052%
2025-08-26	44.9900	45.050000	44.790000	44.9100	+0.178%	35,081	+0.757%
2025-08-25	45.4100	45.440000	44.820000	44.8300	-1.321%	68,358	+0.937%
2025-08-22	44.8700	45.525100	44.870000	45.4300	+1.361%	42,156	-0.396%
2025-08-21	44.9600	45.037900	44.760000	44.8200	-0.533%	39,945	+0.959%
2025-08-20	45.0600	45.160000	44.950000	45.0600	-0.244%	25,923	+0.422%
2025-08-19	45.4500	45.450000	45.040100	45.1700	-0.177%	48,853	+0.177%
2025-08-18	45.2400	45.250000	44.995000	45.2500	-0.286%	55,140	0.000%
2025-08-15	45.5000	45.500000	45.310100	45.3800	+0.166%	52,494	-0.286%
2025-08-14	45.0300	45.304800	44.995000	45.3048	+0.443%	35,553	-0.121%
2025-08-13	45.1100	45.219900	45.001200	45.1050	+0.546%	68,092	+0.321%
2025-08-12	44.4100	44.870000	44.296800	44.8600	+0.832%	107,659	+0.869%
2025-08-11	44.4800	44.595000	44.380000	44.4900	-0.913%	90,432	+1.708%
2025-08-08	44.8500	44.970000	44.700100	44.9000	-0.022%	79,146	+0.780%
2025-08-07	45.0600	45.184500	44.620000	44.9100	+1.103%	55,712	+0.757%
2025-08-06	44.1900	44.524500	44.130000	44.4200	+1.000%	70,503	+1.869%
2025-08-05	44.0700	44.080000	43.740000	43.9800	+0.434%	118,614	+2.888%
2025-08-04	43.7400	43.820000	43.641500	43.7900	+1.460%	125,227	+3.334%
2025-08-01	43.2200	43.410000	42.913600	43.1600	-1.145%	240,446	+4.842%
2025-07-31	43.9800	43.980000	43.560000	43.6600	-1.087%	251,879	+3.642%
2025-07-30	44.3700	44.480000	43.896700	44.1400	-0.809%	193,311	+2.515%
2025-07-29	44.5100	44.653600	44.370000	44.5000	+0.588%	93,384	+1.685%
2025-07-28	44.7500	44.750000	44.125900	44.2400	-2.662%	194,680	+2.283%
2025-07-25	45.0100	45.510000	45.006700	45.4500	+0.066%	57,249	-0.440%
2025-07-24	45.5600	45.670000	45.413300	45.4200	-1.218%	139,589	-0.374%
2025-07-23	45.1400	46.000000	45.100000	45.9800	+2.042%	112,570	-1.588%
2025-07-22	44.9000	45.110000	44.550100	45.0600	-0.221%	67,649	+0.422%
2025-07-21	45.1300	45.399200	44.949000	45.1600	+0.736%	101,508	+0.199%
2025-07-18	45.3500	45.350000	44.761000	44.8300	-0.621%	71,975	+0.937%
2025-07-17	44.8000	45.139900	44.730000	45.1100	+0.625%	80,826	+0.310%
2025-07-16	44.6400	44.929900	44.425100	44.8300	+0.878%	78,944	+0.937%
2025-07-15	45.0900	45.090000	44.410000	44.4400	-1.310%	82,382	+1.823%
2025-07-14	44.7700	45.100000	44.620000	45.0300	-0.177%	168,989	+0.489%
2025-07-11	45.2000	45.358300	45.060000	45.1100	-1.075%	75,831	+0.310%
2025-07-10	45.8900	45.900000	45.490000	45.6000	-0.826%	153,914	-0.768%
2025-07-09	45.7900	46.088800	45.748000	45.9800	+1.434%	186,245	-1.588%
2025-07-08	45.0700	45.406100	45.000000	45.3300	+1.228%	144,422	-0.176%
2025-07-07	44.8900	45.069900	44.660000	44.7800	0.000%	102,175	+1.050%
2025-07-03	44.8000	44.998000	44.680400	44.7800	+0.022%	122,954	+1.050%
2025-07-02	44.4400	44.870000	44.395000	44.7700	+0.584%	96,020	+1.072%
2025-07-01	44.5600	44.849900	44.320000	44.5100	-0.935%	79,078	+1.663%
2025-06-30	44.7400	44.990000	44.485000	44.9300	+0.223%	143,316	+0.712%
2025-06-27	44.6900	45.080000	44.510000	44.8300	-0.022%	104,578	+0.937%
2025-06-26	44.6900	44.950000	44.465000	44.8400	+1.448%	127,539	+0.914%
2025-06-25	44.3500	44.350000	43.940000	44.2000	-0.585%	106,675	+2.376%
2025-06-24	44.2900	44.500000	44.010100	44.4600	+1.530%	159,112	+1.777%
2025-06-23	43.0000	43.790000	42.750000	43.7900	+1.225%	166,743	+3.334%
2025-06-20	43.2000	43.567300	43.200000	43.2600	+0.278%	104,098	+4.600%
2025-06-18	43.3500	43.779900	43.050000	43.1400	-0.093%	215,099	+4.891%
2025-06-17	43.8500	43.940000	43.160000	43.1800	-1.730%	134,643	+4.794%
2025-06-16	44.0900	44.450000	43.940000	43.9400	+0.618%	95,945	+2.981%
2025-06-13	43.5900	43.980000	43.500000	43.6700	-1.688%	217,184	+3.618%
2025-06-12	44.5600	44.705000	44.300000	44.4200	+0.498%	103,855	+1.869%
2025-06-11	44.5200	44.520000	44.185000	44.2000	-0.203%	65,321	+2.376%
2025-06-10	44.5900	44.650000	44.182700	44.2900	-0.517%	108,540	+2.168%
2025-06-09	44.7000	44.700000	44.050000	44.5200	-0.492%	290,558	+1.640%
2025-06-06	44.7000	45.020000	44.590000	44.7400	-0.045%	234,333	+1.140%
2025-06-05	45.0800	45.215659	44.680000	44.7600	+0.089%	428,125	+1.095%
2025-06-04	44.6000	44.892800	44.368500	44.7200	+0.971%	200,768	+1.185%
2025-06-03	44.2400	44.405400	44.010000	44.2900	-0.606%	118,447	+2.168%
2025-06-02	44.0200	44.640000	43.830000	44.5600	+1.020%	190,053	+1.548%
2025-05-30	44.1900	44.360000	43.800000	44.1100	+0.250%	121,259	+2.584%
2025-05-29	44.0900	44.190000	43.790000	44.0000	+0.159%	151,816	+2.841%
2025-05-28	44.1500	44.269000	43.830000	43.9300	-1.170%	142,998	+3.005%
2025-05-27	44.4900	44.600000	44.300000	44.4500	+2.656%	193,146	+1.800%
2025-05-23	43.1500	43.549200	42.950100	43.3000	-1.232%	249,938	+4.503%
2025-05-22	43.8000	43.920000	43.600000	43.8400	+0.057%	232,393	+3.216%
2025-05-21	44.1800	44.440000	43.610000	43.8150	-0.057%	318,645	+3.275%
2025-05-20	43.7400	43.890000	43.635000	43.8400	+0.343%	212,182	+3.216%
2025-05-19	43.2800	43.711500	43.110000	43.6900	+1.865%	224,054	+3.571%
2025-05-16	42.8700	42.900000	42.610100	42.8900	-0.070%	108,627	+5.502%
2025-05-15	42.7500	42.920000	42.530000	42.9200	+1.179%	112,745	+5.429%
2025-05-14	42.8000	42.858500	42.300000	42.4200	-0.539%	110,451	+6.671%
2025-05-13	42.6000	42.850000	42.440000	42.6500	+0.637%	92,828	+6.096%
2025-05-12	42.3700	42.420000	41.900000	42.3800	-1.039%	261,996	+6.772%
2025-05-09	42.7900	42.990000	42.700000	42.8250	+0.717%	86,025	+5.663%
2025-05-08	42.7300	42.840000	42.430000	42.5200	+0.401%	117,764	+6.421%
2025-05-07	42.5900	42.733300	42.310000	42.3500	-0.866%	121,621	+6.848%
2025-05-06	42.6000	42.820000	42.540000	42.7200	-0.210%	169,037	+5.922%
2025-05-05	42.8500	42.975500	42.745500	42.8100	+1.134%	279,008	+5.700%
2025-05-02	42.3000	42.500000	42.160000	42.3300	+2.098%	254,431	+6.898%
2025-05-01	41.7400	41.940000	41.380000	41.4600	-0.120%	108,724	+9.141%
2025-04-30	41.2400	41.649900	40.940000	41.5100	-0.096%	124,377	+9.010%
2025-04-29	41.3700	41.650000	41.338900	41.5500	+0.459%	142,965	+8.905%
2025-04-28	41.4100	41.483800	41.010000	41.3600	+0.413%	218,901	+9.405%
2025-04-25	40.9900	41.270000	40.800100	41.1900	+0.684%	87,207	+9.857%
2025-04-24	40.6600	40.960000	40.375000	40.9100	+1.438%	132,712	+10.609%
2025-04-23	40.2800	40.600000	40.050000	40.3300	+1.510%	124,757	+12.199%
2025-04-22	39.3000	39.800000	39.140000	39.7300	+2.503%	205,931	+13.894%
2025-04-21	39.2800	39.550500	38.380000	38.7600	-0.870%	204,318	+16.744%
2025-04-17	39.1200	39.360000	38.950000	39.1000	+0.308%	242,369	+15.729%
2025-04-16	38.8900	39.230000	38.800000	38.9800	+0.309%	190,386	+16.085%
2025-04-15	38.7600	39.000000	38.640000	38.8600	+0.700%	195,237	+16.444%
2025-04-14	38.3400	38.770000	38.280000	38.5900	+1.366%	228,091	+17.258%
2025-04-11	37.3900	38.122800	37.280000	38.0700	+1.331%	148,330	+18.860%
2025-04-10	37.2350	37.755000	36.540000	37.5700	-0.975%	213,796	+20.442%
2025-04-09	35.2000	38.209900	34.960000	37.9400	+8.898%	320,175	+19.267%
2025-04-08	36.1300	36.570000	34.440000	34.8400	-1.051%	245,181	+29.879%
2025-04-07	34.9300	36.783300	34.440000	35.2100	-2.357%	591,082	+28.515%
2025-04-04	37.0100	37.380000	36.000000	36.0600	-6.629%	505,044	+25.485%
2025-04-03	39.2600	39.440000	38.540100	38.6200	-1.930%	309,016	+17.167%
2025-04-02	38.9200	39.510000	38.906600	39.3800	-0.076%	118,164	+14.906%
2025-04-01	39.4100	39.580000	39.073200	39.4100	+0.793%	275,400	+14.819%
2025-03-31	38.7400	39.180000	38.530100	39.1000	-0.812%	256,982	+15.729%
2025-03-28	39.5300	39.630000	39.221000	39.4200	-0.580%	139,829	+14.789%
2025-03-27	39.3900	39.769100	39.350000	39.6500	+0.050%	212,155	+14.124%
2025-03-26	40.0700	40.260000	39.478700	39.6300	-2.124%	304,497	+14.181%
2025-03-25	40.5100	40.600000	40.330000	40.4900	+0.973%	355,456	+11.756%
2025-03-24	40.1700	40.310400	39.880000	40.1000	-0.174%	257,250	+12.843%
2025-03-21	39.9600	40.200000	39.869500	40.1700	-0.692%	268,677	+12.646%
2025-03-20	40.2200	40.550000	40.010000	40.4500	-1.916%	243,658	+11.867%
2025-03-19	40.9900	41.420000	40.885000	41.2400	-0.603%	488,805	+9.724%
2025-03-18	41.4100	41.550000	41.170000	41.4900	+0.728%	707,485	+9.062%
2025-03-17	40.6900	41.245000	40.690000	41.1900	+1.105%	486,284	+9.857%
2025-03-14	40.4700	40.770000	40.340000	40.7400	+2.853%	314,732	+11.070%
2025-03-13	39.7400	39.835000	39.445100	39.6100	-1.123%	174,134	+14.239%
2025-03-12	40.2500	40.250000	39.800000	40.0600	+0.780%	330,905	+12.956%
2025-03-11	40.0700	40.390000	39.321000	39.7500	+0.126%	201,823	+13.836%
2025-03-10	40.1000	40.154100	39.330000	39.7000	-2.910%	382,809	+13.980%
2025-03-07	40.4300	40.918300	40.320000	40.8900	+0.615%	373,368	+10.663%
2025-03-06	40.7800	41.320000	40.570000	40.6400	-0.196%	783,297	+11.344%
2025-03-05	40.1000	40.769900	40.064000	40.7200	+4.197%	573,562	+11.125%
2025-03-04	38.7000	39.400000	38.071000	39.0800	-0.230%	117,152	+15.788%
2025-03-03	39.5200	39.660000	38.950000	39.1700	+3.133%	134,088	+15.522%
2025-02-28	37.9500	38.080000	37.465000	37.9800	+0.529%	60,422	+19.142%
2025-02-27	38.4100	38.410000	37.740000	37.7800	-1.768%	61,476	+19.772%
2025-02-26	38.6400	38.930400	38.400100	38.4600	-0.026%	56,470	+17.655%
2025-02-25	38.4100	38.550000	38.090000	38.4700	+1.558%	110,594	+17.624%
2025-02-24	38.1700	38.179900	37.790000	37.8800	+0.638%	84,551	+19.456%
2025-02-21	38.0400	38.040000	37.612800	37.6400	-1.078%	30,999	+20.218%
2025-02-20	38.1800	38.269000	37.850000	38.0500	+0.227%	48,714	+18.922%
2025-02-19	38.2200	38.220000	37.820000	37.9639	-2.155%	67,707	+19.192%
2025-02-18	38.7800	38.919900	38.670000	38.8000	+1.173%	98,110	+16.624%
2025-02-14	38.4500	38.590000	38.280000	38.3500	+0.353%	48,618	+17.992%
2025-02-13	38.0100	38.370000	37.810000	38.2150	+1.582%	89,639	+18.409%
2025-02-12	37.1100	37.710000	37.100000	37.6200	+1.265%	138,911	+20.282%
2025-02-11	36.9100	37.230000	36.860000	37.1500	+1.033%	13,865	+21.803%
2025-02-10	36.6500	36.819900	36.600000	36.7700	+0.850%	26,263	+23.062%
2025-02-07	36.9300	36.930000	36.380000	36.4600	-1.273%	11,011	+24.109%
2025-02-06	36.7300	36.969000	36.640000	36.9300	+1.150%	89,503	+22.529%
2025-02-05	36.3000	36.510000	36.300000	36.5100	+1.220%	4,963	+23.939%
2025-02-04	36.0100	36.175900	35.960000	36.0700	+1.000%	83,533	+25.451%
2025-02-03	35.4800	35.890000	35.360000	35.7128	-1.618%	15,848	+26.705%
2025-01-31	36.6400	36.720000	36.250000	36.3000	-0.765%	19,398	+24.656%
2025-01-30	36.7200	36.840000	36.580000	36.5800	+0.302%	31,403	+23.701%
2025-01-29	36.5100	36.655300	36.400000	36.4700	+0.441%	16,491	+24.075%
2025-01-28	36.3800	36.470000	36.210000	36.3100	-0.271%	10,032	+24.621%
2025-01-27	36.4100	36.410000	36.230000	36.4088	-0.003%	46,580	+24.283%
2025-01-24	36.4400	36.570000	36.400000	36.4100	+0.055%	9,979	+24.279%
2025-01-23	36.0600	36.410000	36.000000	36.3900	+1.281%	9,259	+24.347%
2025-01-22	36.0700	36.070000	35.850000	35.9299	+0.307%	23,776	+25.940%
2025-01-21	35.5500	35.820000	35.395000	35.8200	+2.961%	26,887	+26.326%
2025-01-17	34.7400	35.020000	34.740000	34.7900	+0.549%	28,269	+30.066%
2025-01-16	34.4700	34.630000	34.367200	34.6000	+0.203%	11,800	+30.780%
2025-01-15	34.5300	34.530000	34.400000	34.5300	+1.649%	5,595	+31.045%
2025-01-14	33.8200	34.030000	33.703200	33.9700	+1.494%	82,216	+33.206%
2025-01-13	33.0100	33.470000	33.010000	33.4700	-0.298%	5,387	+35.196%
2025-01-10	33.8500	33.860000	33.478000	33.5700	-1.410%	40,786	+34.793%

.dark-mode .XmYSTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XmYSTs{ color: #333333; background-color: white; border: 2px solid #333333; }DAXGlobal X Funds Global X DAX Germany ETFstock NASDAQ ETF

DAX
Global X Funds Global X DAX Germany ETF
stock NASDAQ ETF