Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.40 -0.13 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.98 27.17 26.98 27.13 15,730 +0.22(+0.83%)
Oct 30, 2017 26.92 26.92 26.88 26.90 5,864 +0.14(+0.51%)
Oct 27, 2017 26.86 27.00 26.73 26.77 15,282 -0.06(-0.22%)
Oct 26, 2017 26.73 26.86 26.72 26.83 4,473 +0.09(+0.34%)
Oct 25, 2017 26.74 26.85 26.69 26.74 3,304 +0.08(+0.30%)
Oct 24, 2017 26.86 26.86 26.66 26.66 5,391 -0.02(-0.08%)
Oct 23, 2017 26.78 26.78 26.66 26.68 5,598 -0.10(-0.37%)
Oct 20, 2017 26.82 26.82 26.70 26.78 4,112 -0.11(-0.39%)
Oct 19, 2017 26.73 27.05 26.73 26.88 8,660 -0.05(-0.18%)
Oct 18, 2017 26.96 26.96 26.81 26.93 2,031 +0.15(+0.54%)
Oct 17, 2017 26.81 26.81 26.70 26.79 3,400 +0.03(+0.09%)
Oct 16, 2017 27.11 27.11 26.69 26.76 20,710 -0.08(-0.32%)
Oct 13, 2017 26.98 26.98 26.85 26.85 10,032 +0.01(+0.03%)
Oct 12, 2017 26.92 26.92 26.84 26.84 1,933 +0.00(+0.00%)
Oct 11, 2017 26.88 26.89 26.78 26.84 2,899 +0.20(+0.74%)
Oct 10, 2017 26.75 26.75 26.64 26.64 1,616 +0.07(+0.27%)
Oct 09, 2017 26.65 26.65 26.56 26.57 4,411 -0.01(-0.02%)
Oct 06, 2017 26.60 26.61 26.46 26.58 20,617 +0.02(+0.08%)
Oct 05, 2017 26.59 26.59 26.52 26.56 2,720 -0.07(-0.25%)
Oct 04, 2017 26.66 26.66 26.58 26.62 2,688 +0.04(+0.16%)
Oct 03, 2017 26.56 26.58 26.50 26.58 9,590 +0.08(+0.29%)
Oct 02, 2017 26.48 26.50 26.42 26.50 2,657 +0.04(+0.16%)
Sep 29, 2017 26.30 26.53 26.30 26.46 4,065 +0.25(+0.96%)
Sep 28, 2017 26.14 26.25 26.11 26.21 19,985 +0.14(+0.53%)
Sep 27, 2017 25.92 26.07 25.92 26.07 9,693 +0.10(+0.39%)
Sep 26, 2017 26.08 26.08 25.93 25.97 6,119 -0.11(-0.42%)
Sep 25, 2017 26.19 26.19 26.03 26.08 5,528 -0.28(-1.08%)
Sep 22, 2017 26.32 26.36 26.32 26.36 3,238 +0.02(+0.07%)
Sep 21, 2017 26.32 26.35 26.27 26.35 2,130 +0.16(+0.59%)
Sep 20, 2017 26.36 26.36 26.19 26.19 13,644 -0.18(-0.69%)
Sep 19, 2017 26.36 26.37 26.30 26.37 5,362 +0.15(+0.56%)
Sep 18, 2017 26.29 26.29 26.21 26.23 21,193 +0.09(+0.33%)
Sep 15, 2017 26.16 26.19 26.14 26.14 3,202 +0.11(+0.41%)
Sep 14, 2017 26.03 26.03 26.03 26.03 482 -0.07(-0.26%)
Sep 13, 2017 26.10 26.12 26.06 26.10 5,841 -0.12(-0.44%)
Sep 12, 2017 25.98 26.26 25.98 26.22 9,381 +0.05(+0.20%)
Sep 11, 2017 26.17 26.17 26.06 26.17 3,901 +0.29(+1.12%)
Sep 08, 2017 25.76 25.88 25.76 25.88 6,324 -0.04(-0.15%)
Sep 07, 2017 25.84 25.93 25.82 25.92 13,554 +0.33(+1.30%)
Sep 06, 2017 25.41 25.62 25.41 25.58 6,945 +0.38(+1.52%)
Sep 05, 2017 25.38 25.38 25.15 25.20 8,556 -0.01(-0.04%)
Sep 01, 2017 25.16 25.29 25.16 25.21 2,572 +0.12(+0.46%)
Aug 31, 2017 25.11 25.12 24.99 25.10 9,644 +0.05(+0.21%)
Aug 30, 2017 25.06 25.06 24.98 25.05 7,269 -0.08(-0.30%)
Aug 29, 2017 25.10 25.15 25.06 25.12 8,199 -0.29(-1.13%)
Aug 28, 2017 25.41 25.41 25.41 25.41 269 +0.13(+0.53%)
Aug 25, 2017 25.28 25.39 25.20 25.28 2,260 +0.14(+0.57%)
Aug 24, 2017 25.20 25.21 25.13 25.13 6,155 -0.07(-0.27%)
Aug 23, 2017 25.16 25.20 25.08 25.20 8,647 +0.10(+0.41%)
Aug 22, 2017 25.08 25.12 25.06 25.10 4,056 +0.21(+0.84%)
Aug 21, 2017 24.98 24.98 24.88 24.89 3,104 -0.06(-0.24%)
Aug 18, 2017 24.95 25.05 24.88 24.95 33,809 -0.02(-0.09%)
Aug 17, 2017 25.14 25.14 24.97 24.97 8,286 -0.14(-0.57%)
Aug 16, 2017 25.18 25.18 25.11 25.12 3,010 +0.14(+0.55%)
Aug 15, 2017 25.06 25.06 24.92 24.98 4,082 -0.11(-0.46%)
Aug 14, 2017 25.12 25.12 25.09 25.09 2,976 +0.34(+1.37%)
Aug 11, 2017 24.69 24.75 24.69 24.75 3,139 +0.12(+0.49%)
Aug 10, 2017 24.77 24.77 24.57 24.63 4,060 -0.32(-1.29%)
Aug 09, 2017 24.88 24.98 24.87 24.95 2,677 -0.24(-0.97%)
Aug 07, 2017 25.20 25.20 25.20 133 -0.08(-0.32%)
Aug 04, 2017 25.28 25.28 25.21 25.28 29,324 +0.09(+0.38%)
Aug 03, 2017 25.27 25.27 25.11 25.18 3,804 -0.01(-0.03%)
Aug 02, 2017 25.23 25.30 25.19 25.19 2,959 -0.13(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.