Nasdaq · DAX · ETF
Global X DAX Germany ETF (DAX) ETF price history
Every Nasdaq trading session of Global X DAX Germany ETF from Oct 23, 2014 to Sep 28, 2026: 2,999 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DAX adjusted close, 2014 to 2026
- $47.72
- All time high, 2026
- $47.92
- 52 week high, $39.57 low
- 2,999
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
DAX key facts
- Global X DAX Germany ETF (DAX) closed at $44.88 on Sep 28, 2026 on Nasdaq.
- DAX's all time high close is $47.72, set on Aug 28, 2026; its all time low close is $14.78 on Mar 18, 2020.
- DAX's 52 week range is $39.57 to $47.92.
- DAX returned +3.7% over the year to Sep 28, 2026 and +56.9% over five years.
- Over ten years DAX returned +133%, +8.8% a year compounded.
- DAX's deepest drawdown was -45.6% from Jan 24, 2018 to Mar 18, 2020.
- DataCedar holds 2,999 daily sessions of DAX history from Oct 23, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DAX price chart, 2014 to 2026
DAX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | +3.4% |
| 6 months | +13.1% |
| Year to date | -0.2% |
| 1 year | +3.7% |
| 3 years | +75.3% |
| 5 years | +56.9% |
| 10 years | +132.9% |
| Since Oct 23, 2014 | +132.6% |
| Compound annual growth, 11.9 years | +7.3% |
DAX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.72 on Aug 28, 2026
- All time low close
- $14.78 on Mar 18, 2020
- 52 week high
- $47.92 on Aug 28, 2026
- 52 week low
- $39.57 on Mar 27, 2026
- Deepest drawdown
- -45.6% from Jan 24, 2018 to Mar 18, 2020, recovered Dec 28, 2020
- Best single session
- +9.7% on Mar 24, 2020
- Worst single session
- -11.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 17.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2014
- 2.3×
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2018, -23%
DAX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 23, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.97 | $47.92 | $39.57 | $44.88 | +0.3% | 8.7M | 185 |
| 2025 | $32.16 | $45.11 | $31.89 | $44.74 | +39.0% | 28.9M | 250 |
| 2024 | $28.93 | $34.05 | $27.95 | $32.19 | +10.5% | 3.2M | 252 |
| 2023 | $23.88 | $29.36 | $23.75 | $29.11 | +23.6% | 3M | 250 |
| 2022 | $29.01 | $29.51 | $18.35 | $23.55 | -18.5% | 6M | 251 |
| 2021 | $27.52 | $30.82 | $25.97 | $28.89 | +7.7% | 2.8M | 252 |
| 2020 | $24.25 | $27.42 | $14.45 | $26.82 | +12.3% | 4M | 253 |
| 2019 | $19.48 | $24.22 | $19.22 | $23.89 | +22.1% | 989.7K | 252 |
| 2018 | $25.23 | $27.31 | $19.03 | $19.56 | -22.9% | 1.5M | 251 |
| 2017 | $19.79 | $25.66 | $19.72 | $25.38 | +28.2% | 1.4M | 251 |
| 2016 | $18.92 | $19.91 | $16.48 | $19.79 | +2.7% | 771.7K | 252 |
| 2015 | $20.00 | $22.32 | $17.57 | $19.27 | -3.6% | 5M | 252 |
| 2014 | $19.18 | $22.17 | $18.65 | $20.00 | n/a | 71.4K | 48 |
DAX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.88 | -4.8% |
| August 2026 | $47.16 | +2.9% |
| July 2026 | $45.83 | +3.8% |
| June 2026 | $44.17 | -2.4% |
| May 2026 | $45.26 | +2.0% |
| April 2026 | $44.37 | +7.3% |
| March 2026 | $41.34 | -10.8% |
| February 2026 | $46.37 | +2.6% |
| January 2026 | $45.20 | +1.0% |
| December 2025 | $44.74 | +3.8% |
| November 2025 | $43.08 | +0.1% |
| October 2025 | $43.03 | -1.8% |
About the DAX data
Daily bars. 2,999 sessions from Oct 23, 2014 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DAX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
DAX share price history
