Dark

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

At Close

Oct 1, 2026 2:11:56 PM EDT

43.32USD-1.543%(-0.68)33,413

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:06:30 AM EDT

44.23USD+0.525%(+0.23)100

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	43.8700	43.995200	43.260100	43.4300	-1.293%	33,475	0.000%
2026-09-30	44.5900	44.610000	43.980000	43.9990	-1.364%	13,334	-1.293%
2026-09-29	44.8000	45.010000	44.360000	44.6075	-0.617%	22,163	-2.640%
2026-09-28	44.7600	45.120000	44.660000	44.8846	-0.345%	22,464	-3.241%
2026-09-25	44.8000	45.130000	44.690100	45.0400	+0.744%	15,207	-3.575%
2026-09-24	44.6700	44.850000	44.402000	44.7075	+0.033%	19,904	-2.857%
2026-09-23	44.9800	44.980000	44.530000	44.6928	-1.830%	19,043	-2.826%
2026-09-22	45.6400	45.729900	45.280000	45.5257	+0.101%	17,728	-4.603%
2026-09-21	45.5400	45.570000	45.290000	45.4797	+1.043%	18,080	-4.507%
2026-09-18	45.0700	45.070000	44.860000	45.0104	-1.193%	10,072	-3.511%
2026-09-17	45.7600	45.867500	45.470000	45.5537	+0.537%	84,136	-4.662%
2026-09-16	45.4800	45.760000	45.120000	45.3105	-0.293%	20,728	-4.150%
2026-09-15	45.4700	45.520000	45.310000	45.4437	-0.440%	7,697	-4.431%
2026-09-14	45.4900	45.800000	45.231000	45.6445	-0.500%	15,162	-4.852%
2026-09-11	45.9100	46.090000	45.810000	45.8740	+0.911%	8,903	-5.328%
2026-09-10	45.6300	45.800000	45.380000	45.4600	-1.077%	36,741	-4.465%
2026-09-09	46.2100	46.210000	45.928000	45.9550	-1.299%	16,876	-5.495%
2026-09-08	46.8500	47.010000	46.560000	46.5600	-0.659%	14,011	-6.723%
2026-09-04	46.9500	47.118900	46.740000	46.8688	-0.089%	38,992	-7.337%
2026-09-03	47.0100	47.010000	46.657300	46.9104	+1.070%	13,264	-7.419%
2026-09-02	46.5000	46.535000	46.330000	46.4138	+0.038%	23,902	-6.429%
2026-09-01	46.7800	46.780000	46.370000	46.3964	-1.625%	26,777	-6.394%
2026-08-31	47.4300	47.520000	47.080000	47.1629	-1.167%	28,215	-7.915%
2026-08-28	47.9000	47.920000	47.579500	47.7200	+0.245%	10,812	-8.990%
2026-08-27	47.6000	47.690000	47.430000	47.6035	+0.335%	9,882	-8.767%
2026-08-26	47.6100	47.750000	47.350000	47.4447	-0.234%	11,751	-8.462%
2026-08-25	47.5300	47.590000	47.385000	47.5560	+0.766%	18,555	-8.676%
2026-08-24	47.1400	47.260000	47.070000	47.1945	-0.096%	14,174	-7.977%
2026-08-21	47.2200	47.400000	47.020000	47.2400	+0.596%	16,668	-8.065%
2026-08-20	47.0300	47.210000	46.958900	46.9600	-0.539%	14,355	-7.517%
2026-08-19	47.0400	47.260000	46.855000	47.2145	+0.735%	42,572	-8.016%
2026-08-18	46.9400	47.188900	46.610000	46.8700	-0.633%	47,593	-7.339%
2026-08-17	47.3900	47.550000	47.035000	47.1686	-0.488%	25,288	-7.926%
2026-08-14	47.2800	47.543300	47.180000	47.4000	+0.755%	21,767	-8.376%
2026-08-13	47.1300	47.500000	46.779031	47.0449	-0.032%	17,319	-7.684%
2026-08-12	47.5400	47.649900	46.894500	47.0600	-0.120%	17,265	-7.714%
2026-08-11	47.1900	47.338100	46.910000	47.1167	+0.238%	23,246	-7.825%
2026-08-10	47.2900	47.300000	46.770100	47.0050	-0.297%	32,161	-7.606%
2026-08-07	47.1300	47.226100	46.930000	47.1450	+1.113%	38,747	-7.880%
2026-08-06	46.6000	46.940000	46.510100	46.6262	-0.467%	25,380	-6.855%
2026-08-05	46.8900	47.245800	46.600000	46.8450	-0.507%	40,554	-7.290%
2026-08-04	46.7800	47.150000	46.550000	47.0836	+1.440%	35,632	-7.760%
2026-08-03	46.2200	46.570000	46.040000	46.4150	+1.265%	46,859	-6.431%
2026-07-31	45.7900	46.000000	45.320500	45.8350	+0.065%	23,710	-5.247%
2026-07-30	45.5100	46.000000	45.490000	45.8053	+1.643%	33,087	-5.186%
2026-07-29	44.9500	45.290000	44.690300	45.0650	+0.211%	57,655	-3.628%
2026-07-28	44.5000	45.055500	44.500000	44.9700	+0.431%	54,886	-3.425%
2026-07-27	44.8500	45.000000	44.546700	44.7770	+1.547%	32,757	-3.008%
2026-07-24	43.9300	44.440000	43.900000	44.0950	+1.068%	32,753	-1.508%
2026-07-23	43.7650	43.830000	43.410000	43.6290	-1.566%	42,067	-0.456%
2026-07-22	44.3700	44.840000	44.111000	44.3231	+0.492%	46,714	-2.015%
2026-07-21	43.8800	44.400000	43.700000	44.1059	+0.819%	18,982	-1.532%
2026-07-20	43.8100	43.980000	43.590000	43.7478	-0.165%	24,560	-0.726%
2026-07-17	43.7000	44.066500	43.570000	43.8200	-0.832%	30,763	-0.890%
2026-07-16	43.9900	44.187600	43.800000	44.1876	-0.344%	19,023	-1.715%
2026-07-15	44.2100	44.450000	44.120100	44.3400	+0.159%	13,056	-2.052%
2026-07-14	44.2900	44.700000	44.098800	44.2695	+0.225%	36,787	-1.896%
2026-07-13	44.3500	44.510000	43.940100	44.1700	-0.517%	23,399	-1.675%
2026-07-10	44.5400	44.789900	44.210000	44.3994	+0.168%	362,539	-2.183%
2026-07-09	44.2700	44.674200	44.100100	44.3250	+0.100%	18,898	-2.019%
2026-07-08	44.3000	44.640000	43.940000	44.2809	-1.881%	13,897	-1.922%
2026-07-07	45.6800	45.680000	44.990000	45.1300	-1.366%	33,066	-3.767%
2026-07-06	45.5400	45.865000	45.470000	45.7550	+1.116%	47,029	-5.081%
2026-07-02	45.0700	45.580000	45.070000	45.2500	+2.248%	31,378	-4.022%
2026-07-01	43.9700	44.255000	43.900000	44.2550	+0.197%	17,242	-1.864%
2026-06-30	43.8900	44.280000	43.860000	44.1680	+0.817%	113,775	-1.671%
2026-06-29	43.7100	43.950000	43.430000	43.8100	-1.024%	33,819	-0.867%
2026-06-26	44.3800	44.750000	44.120000	44.2634	-1.174%	38,898	-1.883%
2026-06-25	44.7700	45.239900	44.665700	44.7894	+1.173%	20,758	-3.035%
2026-06-24	44.0100	44.430000	44.010000	44.2700	-1.172%	14,783	-1.897%
2026-06-23	44.8100	44.959900	44.570000	44.7950	-1.060%	30,237	-3.047%
2026-06-22	45.2900	45.400000	45.100000	45.2750	-0.198%	23,265	-4.075%
2026-06-18	45.3300	45.600000	45.070000	45.3650	+1.090%	21,838	-4.265%
2026-06-17	45.4900	45.730000	44.875900	44.8759	-1.226%	26,026	-3.222%
2026-06-16	45.7200	45.740000	45.432800	45.4328	-0.228%	11,642	-4.408%
2026-06-15	45.7400	45.860000	45.420000	45.5365	+1.288%	14,942	-4.626%
2026-06-12	45.0000	45.200000	44.470000	44.9574	+0.262%	46,755	-3.397%
2026-06-11	44.0500	45.180000	43.850000	44.8400	+2.106%	28,825	-3.145%
2026-06-10	44.2900	44.406900	43.890000	43.9150	-1.705%	28,775	-1.104%
2026-06-09	45.2200	45.492500	43.990000	44.6767	-0.052%	41,304	-2.790%
2026-06-08	45.0600	45.150000	44.690000	44.7000	-0.067%	27,966	-2.841%
2026-06-05	45.5000	45.520000	44.540000	44.7300	-2.383%	59,172	-2.906%
2026-06-04	46.0100	46.085000	45.600100	45.8219	+1.107%	29,185	-5.220%
2026-06-03	45.7000	45.835500	45.300000	45.3200	-1.532%	22,086	-4.170%
2026-06-02	46.2200	46.400000	45.830000	46.0250	-0.141%	25,630	-5.638%
2026-06-01	45.9100	46.240000	45.620000	46.0900	-0.130%	59,006	-5.771%
2026-05-29	46.2700	46.490000	45.940000	46.1500	-0.141%	54,893	-5.894%
2026-05-28	46.0400	46.600000	45.870000	46.2151	-0.205%	67,052	-6.026%
2026-05-27	46.4000	46.580000	46.120500	46.3101	+0.115%	35,817	-6.219%
2026-05-26	46.2900	46.640000	46.045000	46.2571	+1.965%	87,895	-6.112%
2026-05-22	45.6800	45.738600	45.280100	45.3655	-0.416%	31,416	-4.266%
2026-05-21	45.0300	45.750000	44.971200	45.5550	-0.044%	60,810	-4.665%
2026-05-20	44.6100	45.640000	44.610000	45.5750	+1.946%	35,143	-4.707%
2026-05-19	44.9500	45.100000	44.580000	44.7050	-0.089%	30,347	-2.852%
2026-05-18	44.5700	44.990000	44.380000	44.7450	+1.942%	51,787	-2.939%
2026-05-15	44.1800	44.320000	43.850100	43.8928	-2.069%	25,218	-1.054%
2026-05-14	44.9900	45.270000	44.725000	44.8200	+0.182%	55,093	-3.101%
2026-05-13	44.5300	44.850000	44.220000	44.7386	+0.064%	52,529	-2.925%
2026-05-12	44.7100	44.990000	44.370000	44.7100	-1.172%	32,318	-2.863%
2026-05-11	45.3200	45.590000	45.140000	45.2400	-0.407%	61,168	-4.001%
2026-05-08	45.4000	45.757900	45.160000	45.4250	-0.173%	138,999	-4.392%
2026-05-07	46.3600	46.505000	45.410000	45.5038	-2.058%	29,790	-4.557%
2026-05-06	46.3400	46.619900	46.160000	46.4600	+2.674%	61,313	-6.522%
2026-05-05	45.0500	45.310000	44.800100	45.2500	+2.133%	24,164	-4.022%
2026-05-04	44.8300	44.914000	44.176000	44.3050	-1.875%	31,285	-1.975%
2026-05-01	45.2600	45.660000	45.120000	45.1515	-0.218%	15,786	-3.813%
2026-04-30	44.4200	45.409900	44.420000	45.2500	+2.689%	191,550	-4.022%
2026-04-29	44.3400	44.460000	43.920000	44.0650	-0.844%	30,636	-1.441%
2026-04-28	44.4000	44.585000	44.380000	44.4400	-0.724%	16,617	-2.273%
2026-04-27	45.0100	45.075000	44.670000	44.7640	-0.582%	16,834	-2.980%
2026-04-24	44.7500	45.040000	44.680000	45.0259	+1.034%	21,745	-3.544%
2026-04-23	44.6700	44.900000	44.000000	44.5650	-0.752%	38,063	-2.547%
2026-04-22	45.0600	45.090000	44.800000	44.9025	+0.341%	26,968	-3.279%
2026-04-21	45.5100	45.750000	44.650000	44.7500	-1.735%	27,778	-2.950%
2026-04-20	45.5100	45.750000	44.910000	45.5400	-0.935%	54,395	-4.633%
2026-04-17	46.2000	46.510000	45.800100	45.9700	+2.190%	58,301	-5.525%
2026-04-16	45.3100	45.310000	44.840000	44.9850	-0.211%	36,993	-3.457%
2026-04-15	45.0200	45.219900	44.870000	45.0800	+0.334%	63,120	-3.660%
2026-04-14	44.8500	45.082800	44.840000	44.9300	+0.727%	145,831	-3.339%
2026-04-13	43.7200	44.605600	43.630000	44.6056	+0.918%	76,356	-2.636%
2026-04-10	44.5700	44.790000	44.010000	44.2000	-0.113%	55,913	-1.742%
2026-04-09	44.0000	44.427400	43.760000	44.2500	-0.428%	58,522	-1.853%
2026-04-08	44.7900	44.790000	44.100000	44.4400	+4.295%	73,113	-2.273%
2026-04-07	42.3700	42.880000	41.945000	42.6100	-0.327%	34,389	+1.924%
2026-04-06	42.4200	42.890000	42.420000	42.7500	+0.778%	22,094	+1.591%
2026-04-02	41.6600	42.490000	41.560100	42.4200	-0.818%	66,146	+2.381%
2026-04-01	42.7300	43.012400	42.520000	42.7700	+1.447%	22,935	+1.543%
2026-03-31	41.6000	42.180000	41.300000	42.1600	+3.562%	38,620	+3.012%
2026-03-30	40.7600	41.060000	40.550000	40.7100	+0.574%	48,272	+6.681%
2026-03-27	40.8400	40.990000	40.350000	40.4778	-1.681%	39,107	+7.293%
2026-03-26	41.3100	41.700000	41.100000	41.1700	-1.976%	39,863	+5.489%
2026-03-25	42.3200	42.509900	41.830100	42.0000	+1.302%	47,809	+3.405%
2026-03-24	41.0800	41.658000	41.030000	41.4600	-1.144%	42,141	+4.752%
2026-03-23	41.7500	42.659900	41.500000	41.9400	+3.123%	57,633	+3.553%
2026-03-20	41.8800	41.880000	40.440100	40.6700	-3.694%	91,649	+6.786%
2026-03-19	41.5800	42.535000	41.430000	42.2300	-0.409%	101,180	+2.842%
2026-03-18	43.1900	43.320000	42.270000	42.4035	-2.285%	25,850	+2.421%
2026-03-17	43.2200	43.599900	43.220000	43.3950	+0.872%	21,752	+0.081%
2026-03-16	42.9300	43.220000	42.910000	43.0200	+1.558%	32,744	+0.953%
2026-03-13	43.0500	43.260000	42.310000	42.3600	-1.534%	56,547	+2.526%
2026-03-12	43.0600	43.185500	42.760000	43.0200	-1.115%	229,882	+0.953%
2026-03-11	43.5600	43.790000	43.160000	43.5050	-0.809%	47,694	-0.172%
2026-03-10	44.1900	44.769900	43.710100	43.8600	+0.114%	44,452	-0.980%
2026-03-09	42.8700	43.980000	42.362000	43.8100	+0.800%	121,670	-0.867%
2026-03-06	43.0000	43.760000	42.650000	43.4625	-0.869%	55,436	-0.075%
2026-03-05	44.2400	44.380900	43.461000	43.8436	-2.144%	50,149	-0.943%
2026-03-04	44.6300	44.921600	44.414600	44.8040	+1.252%	29,680	-3.067%
2026-03-03	43.5400	44.500000	43.140000	44.2500	-3.109%	127,231	-1.853%
2026-03-02	45.7800	46.080000	45.590000	45.6700	-3.426%	91,345	-4.905%
2026-02-27	47.3300	47.500000	47.060000	47.2900	-0.379%	32,828	-8.162%
2026-02-26	47.3900	47.490000	47.049000	47.4700	+0.479%	31,816	-8.511%
2026-02-25	47.0300	47.280000	47.000000	47.2435	+0.926%	18,181	-8.072%
2026-02-24	46.6400	46.930000	46.540000	46.8100	+0.128%	34,098	-7.221%
2026-02-23	47.1600	47.180000	46.610000	46.7500	-1.121%	60,744	-7.102%
2026-02-20	46.8500	47.350000	46.765000	47.2800	+1.090%	21,637	-8.143%
2026-02-19	46.7200	46.790000	46.590000	46.7700	-0.937%	59,312	-7.141%
2026-02-18	47.1400	47.505900	47.000000	47.2125	+0.208%	43,992	-8.012%
2026-02-17	46.8600	47.140000	46.600000	47.1147	+0.212%	38,044	-7.821%
2026-02-13	46.9000	47.190000	46.826000	47.0150	+0.245%	68,437	-7.625%
2026-02-12	47.5100	47.700000	46.780000	46.9000	-0.192%	76,768	-7.399%
2026-02-11	47.1000	47.109900	46.810000	46.9900	-0.487%	38,301	-7.576%
2026-02-10	47.4100	47.410000	47.203400	47.2200	-0.401%	37,827	-8.026%
2026-02-09	46.8000	47.449900	46.800000	47.4100	+1.895%	287,634	-8.395%
2026-02-06	46.2000	46.560000	46.180000	46.5284	+1.645%	38,138	-6.659%
2026-02-05	45.6500	46.022700	45.580000	45.7754	-0.769%	38,822	-5.124%
2026-02-04	46.0800	46.390000	45.900000	46.1300	-0.835%	46,872	-5.853%
2026-02-03	46.4300	46.689000	46.205000	46.5184	-0.084%	29,980	-6.639%
2026-02-02	46.5000	46.640000	46.420000	46.5575	+1.014%	40,929	-6.717%
2026-01-30	46.3900	46.600000	46.010000	46.0900	-0.882%	36,825	-5.771%
2026-01-29	46.8000	46.820000	46.022000	46.5000	-1.483%	162,187	-6.602%
2026-01-28	47.1400	47.285000	47.000000	47.2000	-0.673%	43,264	-7.987%
2026-01-27	47.2900	47.664000	47.232000	47.5200	+0.892%	80,375	-8.607%
2026-01-26	46.9700	47.150000	46.970000	47.1000	+0.706%	60,028	-7.792%
2026-01-23	46.3300	46.780000	46.305000	46.7700	+0.906%	40,121	-7.141%
2026-01-22	46.2900	46.440000	46.160100	46.3500	+0.542%	48,236	-6.300%
2026-01-21	45.6200	46.349900	45.415700	46.1000	+0.765%	126,980	-5.792%
2026-01-20	45.9000	46.090000	45.670000	45.7500	-1.992%	104,639	-5.071%
2026-01-16	46.6600	46.680000	46.471000	46.6800	+0.236%	44,469	-6.962%
2026-01-15	46.6800	46.770000	46.570000	46.5700	-0.619%	23,297	-6.743%
2026-01-14	46.9000	46.925000	46.690000	46.8600	-0.319%	38,394	-7.320%
2026-01-13	47.3050	47.305000	46.920000	47.0100	-0.381%	56,250	-7.615%
2026-01-12	47.1200	47.200000	46.990000	47.1900	+0.898%	99,335	-7.968%
2026-01-09	46.7600	46.790000	46.460100	46.7700	+0.322%	44,264	-7.141%
2026-01-08	46.4300	46.680000	46.420000	46.6200	+0.021%	71,790	-6.843%
2026-01-07	46.5700	46.800000	46.483000	46.6100	+0.561%	85,125	-6.823%
2026-01-06	46.3900	46.390000	46.160000	46.3500	+0.086%	72,509	-6.300%
2026-01-05	45.9000	46.330000	45.830000	46.3100	+1.136%	92,506	-6.219%
2026-01-02	45.8600	45.910000	45.530100	45.7900	+0.372%	32,917	-5.154%
2025-12-31	45.9300	45.930000	45.530000	45.6205	-0.544%	21,646	-4.802%
2025-12-30	45.7900	46.000000	45.730000	45.8700	+0.588%	68,565	-5.319%
2025-12-29	45.7100	45.710000	45.440000	45.6019	-0.400%	32,000	-4.763%
2025-12-26	45.7500	45.803800	45.640100	45.7850	+0.241%	29,241	-5.144%
2025-12-24	45.6900	45.700000	45.580100	45.6750	+0.197%	16,185	-4.915%
2025-12-23	45.5100	45.650000	45.230000	45.5850	+0.363%	22,796	-4.727%
2025-12-22	45.1300	45.462700	45.129700	45.4200	+0.576%	25,170	-4.381%
2025-12-19	45.1900	45.379900	45.160000	45.1600	+0.445%	56,921	-3.831%
2025-12-18	44.9500	45.220000	44.781000	44.9600	+0.692%	51,618	-3.403%
2025-12-17	45.0500	45.051800	44.520000	44.6511	-0.962%	53,196	-2.735%
2025-12-16	45.1600	45.230000	44.910000	45.0850	-0.299%	55,078	-3.671%
2025-12-15	45.3300	45.446200	45.150000	45.2200	-0.066%	25,141	-3.958%
2025-12-12	45.4300	45.500000	45.050100	45.2500	-0.680%	42,685	-4.022%
2025-12-11	45.1900	45.560000	45.190000	45.5600	+1.233%	35,620	-4.675%
2025-12-10	44.5400	45.090000	44.510000	45.0050	+0.931%	55,451	-3.500%
2025-12-09	44.4900	44.750000	44.490000	44.5900	+0.428%	30,061	-2.601%
2025-12-08	44.6800	44.695000	44.330000	44.4000	-0.203%	38,993	-2.185%
2025-12-05	44.6300	44.750000	44.400100	44.4904	+0.614%	29,310	-2.383%
2025-12-04	44.2700	44.421800	44.196600	44.2190	+0.247%	14,485	-1.784%
2025-12-03	43.8900	44.150000	43.890000	44.1100	+0.547%	57,376	-1.542%
2025-12-02	43.9400	43.940000	43.620000	43.8700	+0.816%	38,915	-1.003%
2025-12-01	43.5600	43.715000	43.490000	43.5150	-1.134%	31,543	-0.195%
2025-11-28	44.0100	44.080000	43.767500	44.0141	+0.615%	17,061	-1.327%
2025-11-26	43.4300	43.845100	43.430000	43.7450	+1.004%	37,178	-0.720%
2025-11-25	42.9700	43.370000	42.820000	43.3100	+1.678%	65,961	+0.277%
2025-11-24	42.5500	42.720000	42.435000	42.5951	+0.100%	82,139	+1.960%
2025-11-21	42.3800	42.660000	42.140100	42.5524	+1.231%	82,803	+2.062%
2025-11-20	42.9700	43.134600	42.020000	42.0350	-1.362%	57,053	+3.319%
2025-11-19	42.8100	42.920000	42.460800	42.6153	-0.128%	31,700	+1.912%
2025-11-18	42.7500	42.890000	42.560000	42.6700	-1.250%	117,942	+1.781%
2025-11-17	43.5900	43.776800	43.035000	43.2100	-2.018%	71,212	+0.509%
2025-11-14	44.1300	44.155000	43.810000	44.1000	-0.969%	27,191	-1.519%
2025-11-13	45.0600	45.060000	44.310000	44.5317	-1.238%	34,231	-2.474%
2025-11-12	44.7900	45.090000	44.790000	45.0900	+1.223%	50,156	-3.682%
2025-11-11	44.2200	44.610000	44.220000	44.5450	+0.553%	30,881	-2.503%
2025-11-10	44.1800	44.300000	43.980000	44.3000	+1.357%	53,940	-1.964%
2025-11-07	43.3000	43.730000	43.160000	43.7070	+0.293%	37,904	-0.634%
2025-11-06	43.8300	43.880000	43.458300	43.5794	-0.990%	54,970	-0.343%
2025-11-05	43.6700	44.108100	43.670000	44.0150	+0.975%	31,161	-1.329%
2025-11-04	43.7100	43.840000	43.510000	43.5900	-1.411%	53,083	-0.367%
2025-11-03	44.2200	44.360000	44.100000	44.2137	+0.577%	26,165	-1.773%
2025-10-31	44.1500	44.150000	43.820000	43.9600	-0.727%	39,250	-1.206%
2025-10-30	44.2400	44.460400	44.240000	44.2819	-0.535%	20,606	-1.924%
2025-10-29	44.8500	44.940000	44.308000	44.5200	-0.826%	37,715	-2.448%
2025-10-28	44.9100	45.124200	44.860000	44.8907	-0.201%	27,870	-3.254%
2025-10-27	44.8300	45.049400	44.800000	44.9810	+0.480%	37,383	-3.448%
2025-10-24	44.8200	44.865000	44.700000	44.7659	+0.114%	19,933	-2.984%
2025-10-23	44.5600	44.770000	44.550000	44.7150	+0.325%	27,345	-2.874%
2025-10-22	44.7500	44.810000	44.359200	44.5700	-0.711%	33,937	-2.558%
2025-10-21	44.8900	45.040000	44.730000	44.8893	-0.357%	33,715	-3.251%
2025-10-20	44.8700	45.100000	44.870000	45.0500	+1.259%	75,450	-3.596%
2025-10-17	44.3200	44.520000	44.211200	44.4900	-0.692%	25,771	-2.383%
2025-10-16	44.8200	45.069900	44.700000	44.8000	+0.179%	58,413	-3.058%
2025-10-15	44.7600	44.851600	44.430000	44.7200	-0.312%	53,184	-2.885%
2025-10-14	44.4800	44.980000	44.440000	44.8600	-0.243%	38,515	-3.188%
2025-10-13	44.7600	44.990000	44.647000	44.9694	+0.676%	42,391	-3.423%
2025-10-10	45.3300	45.390000	44.660000	44.6675	-1.372%	49,743	-2.770%
2025-10-09	45.6400	45.690000	45.160000	45.2889	-0.575%	88,567	-4.105%
2025-10-08	45.4300	45.620000	45.370000	45.5509	+0.786%	36,836	-4.656%
2025-10-07	45.3500	45.430000	45.123600	45.1955	-0.844%	27,719	-3.906%
2025-10-06	45.5500	45.580000	45.350100	45.5800	+0.022%	31,457	-4.717%
2025-10-03	45.5800	45.644600	45.420000	45.5700	-0.175%	61,381	-4.696%
2025-10-02	45.8000	45.800000	45.450000	45.6500	+0.884%	33,092	-4.863%
2025-10-01	44.9100	45.370000	44.870000	45.2500	+1.117%	65,579	-4.022%
2025-09-30	44.4600	44.809300	44.360000	44.7500	+0.811%	98,376	-2.950%
2025-09-29	44.2500	44.420000	44.190000	44.3900	+0.339%	67,318	-2.163%
2025-09-26	44.0900	44.240000	44.020000	44.2400	+1.213%	41,553	-1.831%
2025-09-25	43.6500	43.829900	43.500000	43.7100	-1.133%	56,017	-0.641%
2025-09-24	44.2100	44.321000	44.105000	44.2107	-0.111%	47,248	-1.766%
2025-09-23	44.3000	44.450000	44.170000	44.2600	-0.045%	37,130	-1.875%
2025-09-22	43.9100	44.329900	43.900000	44.2800	+0.158%	56,433	-1.920%
2025-09-19	44.2300	44.370000	44.105000	44.2100	-0.495%	76,843	-1.764%
2025-09-18	44.1900	44.490000	44.070000	44.4300	+0.977%	53,813	-2.251%
2025-09-17	44.1100	44.440000	43.825000	44.0000	-0.343%	96,528	-1.295%
2025-09-16	44.2800	44.370000	43.900000	44.1516	-0.670%	74,768	-1.634%
2025-09-15	44.3600	44.500000	44.290000	44.4496	+0.428%	37,874	-2.294%
2025-09-12	44.1600	44.348000	44.140100	44.2600	-0.293%	68,184	-1.875%
2025-09-11	44.2200	44.435000	44.164900	44.3900	+0.978%	66,815	-2.163%
2025-09-10	44.1600	44.213500	43.840000	43.9600	-0.835%	62,829	-1.206%
2025-09-09	44.2800	44.330000	44.140700	44.3300	-0.583%	64,510	-2.030%
2025-09-08	44.4400	44.600000	44.260000	44.5900	+1.112%	48,525	-2.601%
2025-09-05	44.3200	44.488200	43.960000	44.0996	-0.295%	53,859	-1.518%
2025-09-04	44.0900	44.240000	43.990000	44.2300	+0.913%	115,969	-1.809%
2025-09-03	43.7700	43.900000	43.620000	43.8300	+0.183%	100,342	-0.913%
2025-09-02	43.6100	44.000000	43.561019	43.7501	-1.840%	118,238	-0.732%
2025-08-29	44.6200	44.690000	44.490000	44.5700	-0.269%	32,548	-2.558%
2025-08-28	44.6200	44.833400	44.620000	44.6900	+0.789%	20,782	-2.819%
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	-3.295%
2025-08-25	45.4100	45.440000	44.820000	44.8300	-1.321%	68,358	-3.123%
2025-08-22	44.8700	45.525100	44.870000	45.4300	+1.361%	42,156	-4.402%
2025-08-21	44.9600	45.037900	44.760000	44.8200	-0.533%	39,945	-3.101%
2025-08-20	45.0600	45.160000	44.950000	45.0600	-0.244%	25,923	-3.617%
2025-08-19	45.4500	45.450000	45.040100	45.1700	-0.177%	48,853	-3.852%
2025-08-18	45.2400	45.250000	44.995000	45.2500	-0.286%	55,140	-4.022%
2025-08-15	45.5000	45.500000	45.310100	45.3800	+0.166%	52,494	-4.297%
2025-08-14	45.0300	45.304800	44.995000	45.3048	+0.443%	35,553	-4.138%
2025-08-13	45.1100	45.219900	45.001200	45.1050	+0.546%	68,092	-3.714%
2025-08-12	44.4100	44.870000	44.296800	44.8600	+0.832%	107,659	-3.188%
2025-08-11	44.4800	44.595000	44.380000	44.4900	-0.913%	90,432	-2.383%
2025-08-08	44.8500	44.970000	44.700100	44.9000	-0.022%	79,146	-3.274%
2025-08-07	45.0600	45.184500	44.620000	44.9100	+1.103%	55,712	-3.295%
2025-08-06	44.1900	44.524500	44.130000	44.4200	+1.000%	70,503	-2.229%
2025-08-05	44.0700	44.080000	43.740000	43.9800	+0.434%	118,614	-1.251%
2025-08-04	43.7400	43.820000	43.641500	43.7900	+1.460%	125,227	-0.822%
2025-08-01	43.2200	43.410000	42.913600	43.1600	-1.145%	240,446	+0.626%
2025-07-31	43.9800	43.980000	43.560000	43.6600	-1.087%	251,879	-0.527%
2025-07-30	44.3700	44.480000	43.896700	44.1400	-0.809%	193,311	-1.609%
2025-07-29	44.5100	44.653600	44.370000	44.5000	+0.588%	93,384	-2.404%
2025-07-28	44.7500	44.750000	44.125900	44.2400	-2.662%	194,680	-1.831%
2025-07-25	45.0100	45.510000	45.006700	45.4500	+0.066%	57,249	-4.444%
2025-07-24	45.5600	45.670000	45.413300	45.4200	-1.218%	139,589	-4.381%
2025-07-23	45.1400	46.000000	45.100000	45.9800	+2.042%	112,570	-5.546%
2025-07-22	44.9000	45.110000	44.550100	45.0600	-0.221%	67,649	-3.617%
2025-07-21	45.1300	45.399200	44.949000	45.1600	+0.736%	101,508	-3.831%
2025-07-18	45.3500	45.350000	44.761000	44.8300	-0.621%	71,975	-3.123%
2025-07-17	44.8000	45.139900	44.730000	45.1100	+0.625%	80,826	-3.724%
2025-07-16	44.6400	44.929900	44.425100	44.8300	+0.878%	78,944	-3.123%
2025-07-15	45.0900	45.090000	44.410000	44.4400	-1.310%	82,382	-2.273%
2025-07-14	44.7700	45.100000	44.620000	45.0300	-0.177%	168,989	-3.553%
2025-07-11	45.2000	45.358300	45.060000	45.1100	-1.075%	75,831	-3.724%
2025-07-10	45.8900	45.900000	45.490000	45.6000	-0.826%	153,914	-4.759%
2025-07-09	45.7900	46.088800	45.748000	45.9800	+1.434%	186,245	-5.546%
2025-07-08	45.0700	45.406100	45.000000	45.3300	+1.228%	144,422	-4.191%
2025-07-07	44.8900	45.069900	44.660000	44.7800	0.000%	102,175	-3.015%
2025-07-03	44.8000	44.998000	44.680400	44.7800	+0.022%	122,954	-3.015%
2025-07-02	44.4400	44.870000	44.395000	44.7700	+0.584%	96,020	-2.993%
2025-07-01	44.5600	44.849900	44.320000	44.5100	-0.935%	79,078	-2.426%
2025-06-30	44.7400	44.990000	44.485000	44.9300	+0.223%	143,316	-3.339%
2025-06-27	44.6900	45.080000	44.510000	44.8300	-0.022%	104,578	-3.123%
2025-06-26	44.6900	44.950000	44.465000	44.8400	+1.448%	127,539	-3.145%
2025-06-25	44.3500	44.350000	43.940000	44.2000	-0.585%	106,675	-1.742%
2025-06-24	44.2900	44.500000	44.010100	44.4600	+1.530%	159,112	-2.317%
2025-06-23	43.0000	43.790000	42.750000	43.7900	+1.225%	166,743	-0.822%
2025-06-20	43.2000	43.567300	43.200000	43.2600	+0.278%	104,098	+0.393%
2025-06-18	43.3500	43.779900	43.050000	43.1400	-0.093%	215,099	+0.672%
2025-06-17	43.8500	43.940000	43.160000	43.1800	-1.730%	134,643	+0.579%
2025-06-16	44.0900	44.450000	43.940000	43.9400	+0.618%	95,945	-1.161%
2025-06-13	43.5900	43.980000	43.500000	43.6700	-1.688%	217,184	-0.550%
2025-06-12	44.5600	44.705000	44.300000	44.4200	+0.498%	103,855	-2.229%
2025-06-11	44.5200	44.520000	44.185000	44.2000	-0.203%	65,321	-1.742%
2025-06-10	44.5900	44.650000	44.182700	44.2900	-0.517%	108,540	-1.942%
2025-06-09	44.7000	44.700000	44.050000	44.5200	-0.492%	290,558	-2.448%
2025-06-06	44.7000	45.020000	44.590000	44.7400	-0.045%	234,333	-2.928%
2025-06-05	45.0800	45.215659	44.680000	44.7600	+0.089%	428,125	-2.971%
2025-06-04	44.6000	44.892800	44.368500	44.7200	+0.971%	200,768	-2.885%
2025-06-03	44.2400	44.405400	44.010000	44.2900	-0.606%	118,447	-1.942%
2025-06-02	44.0200	44.640000	43.830000	44.5600	+1.020%	190,053	-2.536%
2025-05-30	44.1900	44.360000	43.800000	44.1100	+0.250%	121,259	-1.542%
2025-05-29	44.0900	44.190000	43.790000	44.0000	+0.159%	151,816	-1.295%
2025-05-28	44.1500	44.269000	43.830000	43.9300	-1.170%	142,998	-1.138%
2025-05-27	44.4900	44.600000	44.300000	44.4500	+2.656%	193,146	-2.295%
2025-05-23	43.1500	43.549200	42.950100	43.3000	-1.232%	249,938	+0.300%
2025-05-22	43.8000	43.920000	43.600000	43.8400	+0.057%	232,393	-0.935%
2025-05-21	44.1800	44.440000	43.610000	43.8150	-0.057%	318,645	-0.879%
2025-05-20	43.7400	43.890000	43.635000	43.8400	+0.343%	212,182	-0.935%
2025-05-19	43.2800	43.711500	43.110000	43.6900	+1.865%	224,054	-0.595%
2025-05-16	42.8700	42.900000	42.610100	42.8900	-0.070%	108,627	+1.259%
2025-05-15	42.7500	42.920000	42.530000	42.9200	+1.179%	112,745	+1.188%
2025-05-14	42.8000	42.858500	42.300000	42.4200	-0.539%	110,451	+2.381%
2025-05-13	42.6000	42.850000	42.440000	42.6500	+0.637%	92,828	+1.829%
2025-05-12	42.3700	42.420000	41.900000	42.3800	-1.039%	261,996	+2.478%
2025-05-09	42.7900	42.990000	42.700000	42.8250	+0.717%	86,025	+1.413%
2025-05-08	42.7300	42.840000	42.430000	42.5200	+0.401%	117,764	+2.140%
2025-05-07	42.5900	42.733300	42.310000	42.3500	-0.866%	121,621	+2.550%
2025-05-06	42.6000	42.820000	42.540000	42.7200	-0.210%	169,037	+1.662%
2025-05-05	42.8500	42.975500	42.745500	42.8100	+1.134%	279,008	+1.448%
2025-05-02	42.3000	42.500000	42.160000	42.3300	+2.098%	254,431	+2.599%
2025-05-01	41.7400	41.940000	41.380000	41.4600	-0.120%	108,724	+4.752%
2025-04-30	41.2400	41.649900	40.940000	41.5100	-0.096%	124,377	+4.625%
2025-04-29	41.3700	41.650000	41.338900	41.5500	+0.459%	142,965	+4.525%
2025-04-28	41.4100	41.483800	41.010000	41.3600	+0.413%	218,901	+5.005%
2025-04-25	40.9900	41.270000	40.800100	41.1900	+0.684%	87,207	+5.438%
2025-04-24	40.6600	40.960000	40.375000	40.9100	+1.438%	132,712	+6.160%
2025-04-23	40.2800	40.600000	40.050000	40.3300	+1.510%	124,757	+7.687%
2025-04-22	39.3000	39.800000	39.140000	39.7300	+2.503%	205,931	+9.313%
2025-04-21	39.2800	39.550500	38.380000	38.7600	-0.870%	204,318	+12.049%
2025-04-17	39.1200	39.360000	38.950000	39.1000	+0.308%	242,369	+11.074%
2025-04-16	38.8900	39.230000	38.800000	38.9800	+0.309%	190,386	+11.416%
2025-04-15	38.7600	39.000000	38.640000	38.8600	+0.700%	195,237	+11.760%
2025-04-14	38.3400	38.770000	38.280000	38.5900	+1.366%	228,091	+12.542%
2025-04-11	37.3900	38.122800	37.280000	38.0700	+1.331%	148,330	+14.079%

.dark-mode .tnkHZ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tnkHZ0{ 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