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, 2018 22.39 22.39 22.22 22.22 5,505 +0.25(+1.14%)
Oct 30, 2018 21.96 22.07 21.96 21.97 6,622 -0.00(-0.00%)
Oct 29, 2018 22.26 22.26 21.97 21.97 844 -0.09(-0.41%)
Oct 26, 2018 21.78 22.06 21.67 22.06 4,179 -0.12(-0.52%)
Oct 25, 2018 21.86 22.18 21.85 22.18 2,291 +0.44(+2.01%)
Oct 24, 2018 22.17 22.19 21.74 21.74 1,344 -0.75(-3.35%)
Oct 23, 2018 22.22 22.49 22.21 22.49 1,872 -0.22(-0.96%)
Oct 22, 2018 22.83 22.83 22.69 22.71 961 -0.18(-0.77%)
Oct 19, 2018 22.80 22.93 22.80 22.89 2,438 +0.19(+0.85%)
Oct 18, 2018 22.96 23.07 22.70 22.70 2,695 -0.65(-2.80%)
Oct 17, 2018 23.35 23.35 23.35 23.35 482 -0.12(-0.51%)
Oct 16, 2018 23.35 23.47 23.35 23.47 1,467 +0.34(+1.49%)
Oct 15, 2018 23.13 23.13 23.13 23.13 362 +0.31(+1.36%)
Oct 12, 2018 22.93 22.93 22.82 22.82 580 -0.15(-0.66%)
Oct 11, 2018 23.13 23.13 22.85 22.97 1,904 -0.23(-0.99%)
Oct 10, 2018 23.38 23.38 23.14 23.20 2,836 -0.48(-2.03%)
Oct 09, 2018 23.47 23.69 23.47 23.68 873 +0.15(+0.62%)
Oct 08, 2018 23.57 23.65 23.51 23.53 5,467 -0.38(-1.59%)
Oct 05, 2018 23.89 23.91 23.89 23.91 464 -0.37(-1.51%)
Oct 04, 2018 24.38 24.45 24.13 24.28 3,818 -0.31(-1.24%)
Oct 03, 2018 24.55 24.58 24.51 24.58 1,674 +0.15(+0.60%)
Oct 02, 2018 24.25 24.44 24.25 24.44 2,513 -0.12(-0.47%)
Oct 01, 2018 24.68 24.68 24.55 24.55 3,110 +0.01(+0.05%)
Sep 28, 2018 24.31 24.54 24.31 24.54 9,868 -0.35(-1.42%)
Sep 27, 2018 24.87 24.97 24.87 24.89 1,373 -0.16(-0.62%)
Sep 26, 2018 25.04 25.05 25.04 25.05 651 +0.04(+0.17%)
Sep 25, 2018 25.08 25.08 25.00 25.00 2,002 -0.02(-0.10%)
Sep 24, 2018 25.08 25.08 24.98 25.03 2,205 -0.05(-0.21%)
Sep 21, 2018 25.08 25.08 25.08 131 +0.00(+0.01%)
Sep 20, 2018 24.92 25.08 24.92 25.08 1,044 +0.53(+2.17%)
Sep 19, 2018 24.49 24.58 24.49 24.55 1,800 +0.03(+0.11%)
Sep 18, 2018 24.34 24.52 24.34 24.52 5,115 +0.29(+1.21%)
Sep 17, 2018 24.31 24.34 24.23 24.23 2,978 -0.04(-0.18%)
Sep 14, 2018 24.43 24.43 24.21 24.27 2,205 -0.09(-0.35%)
Sep 13, 2018 24.31 24.37 24.31 24.36 9,519 +0.31(+1.27%)
Sep 12, 2018 24.06 24.13 24.01 24.05 4,793 -0.05(-0.20%)
Sep 11, 2018 23.74 24.10 23.74 24.10 5,830 +0.16(+0.68%)
Sep 10, 2018 23.98 23.98 23.94 23.94 1,883 +0.19(+0.80%)
Sep 07, 2018 23.80 23.80 23.69 23.75 1,973 -0.16(-0.68%)
Sep 06, 2018 24.13 24.13 23.90 23.91 1,467 -0.24(-0.99%)
Sep 05, 2018 24.28 24.28 24.14 24.15 1,438 -0.20(-0.83%)
Sep 04, 2018 24.32 24.35 24.24 24.35 3,094 -0.15(-0.62%)
Aug 31, 2018 24.50 24.50 24.50 0 -0.62(-2.47%)
Aug 30, 2018 25.12 25.12 25.03 25.12 1,046 -0.18(-0.71%)
Aug 29, 2018 25.18 25.31 25.18 25.30 5,632 +0.03(+0.13%)
Aug 28, 2018 25.27 25.27 25.27 25.27 218 +0.13(+0.51%)
Aug 27, 2018 24.95 25.17 24.95 25.14 2,218 +0.35(+1.42%)
Aug 24, 2018 24.69 24.83 24.69 24.79 3,250 +0.15(+0.63%)
Aug 23, 2018 24.70 24.70 24.63 24.63 840 -0.09(-0.35%)
Aug 22, 2018 24.72 24.72 24.72 24.72 286 +0.07(+0.29%)
Aug 21, 2018 24.62 24.65 24.56 24.65 2,915 +0.34(+1.41%)
Aug 20, 2018 24.28 24.31 24.28 24.31 1,058 +0.14(+0.57%)
Aug 17, 2018 23.94 24.17 23.94 24.17 1,393 +0.18(+0.75%)
Aug 16, 2018 23.83 23.99 23.83 23.99 6,296 +0.18(+0.76%)
Aug 15, 2018 23.78 23.81 23.65 23.81 2,281 -0.48(-1.99%)
Aug 14, 2018 24.16 24.29 24.13 24.29 6,477 +0.06(+0.27%)
Aug 13, 2018 24.27 24.38 24.22 24.22 5,992 -0.06(-0.27%)
Aug 10, 2018 24.52 24.52 24.29 24.29 5,224 -0.90(-3.56%)
Aug 09, 2018 25.18 25.18 25.18 174 +0.00(+0.00%)
Aug 08, 2018 25.22 25.22 25.17 25.18 1,685 -0.03(-0.14%)
Aug 07, 2018 25.36 25.36 25.22 25.22 477 +0.17(+0.68%)
Aug 06, 2018 24.99 25.05 24.93 25.05 2,482 -0.10(-0.40%)
Aug 03, 2018 25.17 25.17 25.13 25.15 2,322 +0.04(+0.17%)
Aug 02, 2018 25.07 25.12 25.03 25.11 3,135 -0.39(-1.55%)
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.