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 (%)
Dec 31, 2021 30.50 30.61 30.50 30.61 2,639 +0.19(+0.63%)
Dec 30, 2021 30.48 30.61 30.39 30.42 13,999 -0.13(-0.42%)
Dec 29, 2021 30.48 30.55 30.42 30.55 9,414 -0.02(-0.08%)
Dec 28, 2021 30.49 30.57 30.49 30.57 2,850 +0.05(+0.16%)
Dec 27, 2021 30.33 30.52 30.32 30.52 7,592 +0.24(+0.78%)
Dec 23, 2021 30.12 30.33 30.07 30.28 70,890 +0.22(+0.72%)
Dec 22, 2021 29.67 30.07 29.67 30.07 13,202 +0.40(+1.35%)
Dec 21, 2021 29.51 29.67 29.46 29.67 80,638 +0.36(+1.23%)
Dec 20, 2021 29.15 29.31 29.12 29.31 31,813 -0.15(-0.52%)
Dec 17, 2021 29.70 29.75 29.46 29.46 44,844 -0.47(-1.58%)
Dec 16, 2021 30.17 30.17 29.86 29.93 11,522 +0.00(+0.01%)
Dec 15, 2021 29.53 29.94 29.51 29.93 112,501 +0.32(+1.08%)
Dec 14, 2021 29.73 29.76 29.52 29.61 3,722 -0.26(-0.85%)
Dec 13, 2021 29.97 30.05 29.85 29.86 14,638 -0.13(-0.43%)
Dec 10, 2021 29.86 30.03 29.86 29.99 12,835 +0.14(+0.45%)
Dec 09, 2021 29.96 29.96 29.83 29.86 12,018 -0.36(-1.19%)
Dec 08, 2021 30.09 30.23 30.03 30.22 8,805 +0.05(+0.17%)
Dec 07, 2021 29.90 30.17 29.90 30.17 26,265 +0.72(+2.44%)
Dec 06, 2021 29.32 29.48 29.24 29.45 11,406 +0.41(+1.42%)
Dec 03, 2021 29.38 29.38 28.88 29.04 20,440 -0.27(-0.93%)
Dec 02, 2021 29.21 29.38 29.21 29.31 8,674 +0.23(+0.77%)
Dec 01, 2021 29.60 29.65 29.08 29.08 12,052 +0.08(+0.29%)
Nov 30, 2021 29.37 29.37 29.27 29.00 15,799 -0.29(-0.99%)
Nov 29, 2021 29.45 29.45 29.07 29.29 17,268 +0.07(+0.26%)
Nov 26, 2021 29.51 29.53 29.20 29.22 15,637 -0.98(-3.26%)
Nov 24, 2021 29.95 30.22 29.87 30.20 62,975 -0.29(-0.96%)
Nov 23, 2021 30.48 30.55 30.33 30.49 10,851 -0.10(-0.33%)
Nov 22, 2021 30.75 30.82 30.58 30.59 20,307 -0.26(-0.85%)
Nov 19, 2021 31.05 31.05 30.84 30.86 9,755 -0.44(-1.40%)
Nov 18, 2021 31.22 31.29 31.29 31.29 6,877 +0.11(+0.35%)
Nov 17, 2021 31.23 31.23 31.12 31.18 5,381 +0.06(+0.19%)
Nov 16, 2021 31.21 31.30 31.12 31.12 5,463 +0.06(+0.20%)
Nov 15, 2021 31.24 31.32 31.02 31.06 9,372 -0.18(-0.56%)
Nov 12, 2021 31.21 31.24 31.21 31.24 2,023 +0.03(+0.08%)
Nov 11, 2021 31.29 31.30 31.17 31.21 8,231 +0.04(+0.13%)
Nov 10, 2021 31.39 31.10 31.17 6,955 -0.35(-1.10%)
Nov 09, 2021 31.61 31.61 31.45 31.52 8,228 +0.02(+0.06%)
Nov 08, 2021 31.51 31.59 31.46 31.50 4,768 +0.03(+0.08%)
Nov 05, 2021 31.39 31.49 31.38 31.47 2,308 +0.04(+0.12%)
Nov 04, 2021 31.48 31.48 31.31 31.44 9,592 -0.12(-0.39%)
Nov 03, 2021 31.25 31.61 31.24 31.56 21,663 +0.23(+0.74%)
Nov 02, 2021 31.30 31.36 31.29 31.33 3,252 +0.17(+0.54%)
Nov 01, 2021 30.94 31.16 30.90 31.16 8,456 +0.36(+1.17%)
Oct 29, 2021 30.75 30.85 30.70 30.80 14,014 -0.25(-0.81%)
Oct 28, 2021 31.00 31.14 30.99 31.05 6,792 +0.20(+0.64%)
Oct 27, 2021 30.99 30.97 30.81 30.85 4,885 -0.14(-0.44%)
Oct 26, 2021 31.11 30.99 2,293 +0.21(+0.70%)
Oct 25, 2021 30.76 30.83 30.68 30.78 5,899 +0.02(+0.06%)
Oct 22, 2021 30.82 30.84 30.70 30.76 3,981 +0.22(+0.72%)
Oct 21, 2021 30.68 30.68 30.50 30.54 12,267 -0.14(-0.45%)
Oct 20, 2021 30.60 30.74 30.60 30.68 2,652 +0.07(+0.25%)
Oct 19, 2021 30.58 30.69 30.57 30.60 4,632 +0.17(+0.55%)
Oct 18, 2021 30.39 30.43 30.39 30.43 1,762 -0.26(-0.84%)
Oct 15, 2021 30.62 30.72 30.62 30.69 1,956 +0.19(+0.63%)
Oct 14, 2021 30.36 30.50 30.33 30.50 5,126 +0.43(+1.43%)
Oct 13, 2021 29.94 30.10 29.88 30.07 6,255 +0.40(+1.33%)
Oct 12, 2021 29.69 29.74 29.63 29.67 5,636 +0.00(+0.01%)
Oct 11, 2021 29.80 29.86 29.67 29.67 4,298 -0.18(-0.59%)
Oct 08, 2021 29.85 29.94 29.80 29.84 24,667 +0.01(+0.03%)
Oct 07, 2021 29.77 29.96 29.77 29.83 10,018 +0.29(+0.98%)
Oct 06, 2021 29.33 29.56 29.24 29.54 27,655 -0.34(-1.13%)
Oct 05, 2021 29.68 30.00 29.63 29.88 11,874 +0.15(+0.50%)
Oct 04, 2021 29.88 29.96 29.58 29.73 5,990 -0.26(-0.86%)
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.