Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.39 -0.14 (-0.42%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.61 28.64 28.40 28.40 5,635 -0.26(-0.90%)
Feb 25, 2021 29.08 29.10 28.64 28.66 7,145 -0.42(-1.45%)
Feb 24, 2021 28.85 29.08 28.70 29.08 3,337 +0.24(+0.82%)
Feb 23, 2021 28.57 28.97 28.51 28.84 16,262 +0.01(+0.03%)
Feb 22, 2021 28.83 28.94 28.57 28.83 5,749 -0.05(-0.16%)
Feb 19, 2021 28.96 29.10 28.80 28.88 4,768 +0.21(+0.74%)
Feb 18, 2021 28.61 28.81 28.58 28.67 7,393 -0.07(-0.26%)
Feb 17, 2021 28.88 28.88 28.56 28.74 5,892 -0.38(-1.30%)
Feb 16, 2021 29.03 29.18 28.89 29.12 8,731 +0.02(+0.06%)
Feb 12, 2021 28.95 29.10 28.87 29.10 8,562 +0.12(+0.40%)
Feb 11, 2021 29.06 29.19 28.97 28.99 1,864 +0.12(+0.41%)
Feb 10, 2021 28.96 29.04 28.80 28.87 4,406 -0.07(-0.23%)
Feb 09, 2021 28.94 29.01 28.82 28.93 3,080 +0.00(+0.02%)
Feb 08, 2021 28.96 29.05 28.71 28.93 14,655 -0.03(-0.11%)
Feb 05, 2021 28.75 28.96 28.65 28.96 33,706 +0.34(+1.18%)
Feb 04, 2021 28.65 28.68 28.56 28.63 6,364 -0.05(-0.18%)
Feb 03, 2021 28.57 28.74 28.29 28.68 6,279 +0.18(+0.63%)
Feb 02, 2021 28.34 28.57 28.20 28.50 9,291 +0.30(+1.07%)
Feb 01, 2021 28.08 28.20 27.97 28.20 9,089 +0.45(+1.62%)
Jan 29, 2021 28.06 28.16 27.51 27.75 6,177 -0.54(-1.92%)
Jan 28, 2021 28.07 28.51 27.97 28.29 13,501 +0.25(+0.89%)
Jan 27, 2021 27.89 28.34 27.74 28.04 19,370 -0.77(-2.68%)
Jan 26, 2021 28.83 28.84 28.63 28.81 14,500 +0.28(+0.99%)
Jan 25, 2021 28.54 28.54 27.99 28.53 19,052 -0.33(-1.14%)
Jan 22, 2021 28.82 28.88 28.71 28.86 10,296 -0.06(-0.22%)
Jan 21, 2021 28.96 29.02 28.76 28.92 21,137 +0.11(+0.37%)
Jan 20, 2021 28.81 28.91 28.68 28.81 5,144 +0.09(+0.32%)
Jan 19, 2021 28.83 28.83 28.55 28.72 2,908 +0.37(+1.29%)
Jan 15, 2021 28.70 28.70 28.36 28.36 34,465 -0.68(-2.36%)
Jan 14, 2021 28.95 29.22 28.88 29.04 10,514 +0.09(+0.31%)
Jan 13, 2021 29.03 29.16 28.77 28.95 11,590 -0.09(-0.32%)
Jan 12, 2021 29.00 29.10 28.81 29.05 17,986 +0.16(+0.54%)
Jan 11, 2021 28.77 29.06 28.60 28.89 6,115 -0.53(-1.79%)
Jan 08, 2021 29.50 29.55 29.20 29.41 17,991 +0.06(+0.22%)
Jan 07, 2021 29.29 29.42 29.15 29.35 18,092 +0.18(+0.60%)
Jan 06, 2021 28.91 29.29 28.91 29.17 6,731 +0.43(+1.49%)
Jan 05, 2021 28.58 28.78 28.46 28.75 6,318 +0.14(+0.50%)
Jan 04, 2021 29.16 29.16 28.60 28.60 9,285 +0.19(+0.66%)
Dec 31, 2020 28.42 28.42 28.42 7,253 -0.31(-1.07%)
Dec 30, 2020 28.81 28.89 28.64 28.72 7,253 -0.02(-0.08%)
Dec 29, 2020 28.99 29.05 28.69 28.75 12,312 -0.15(-0.52%)
Dec 28, 2020 28.70 28.90 28.70 28.90 7,325 +0.76(+2.69%)
Dec 24, 2020 28.32 28.39 28.14 28.14 5,927 -0.18(-0.64%)
Dec 23, 2020 28.17 28.40 27.99 28.32 11,721 +0.46(+1.67%)
Dec 22, 2020 27.87 27.94 27.77 27.86 6,372 -0.06(-0.23%)
Dec 21, 2020 27.50 28.02 27.44 27.92 15,721 -0.57(-2.00%)
Dec 18, 2020 28.76 28.76 28.44 28.49 16,026 -0.20(-0.71%)
Dec 17, 2020 28.52 28.70 28.52 28.70 17,348 +0.40(+1.43%)
Dec 16, 2020 28.24 28.36 28.10 28.29 33,591 +0.42(+1.51%)
Dec 15, 2020 27.78 27.95 27.68 27.87 16,559 +0.41(+1.51%)
Dec 14, 2020 27.57 27.57 27.40 27.46 3,738 +0.27(+1.01%)
Dec 11, 2020 27.27 27.27 27.04 27.18 11,526 -0.46(-1.68%)
Dec 10, 2020 27.54 27.66 27.41 27.65 13,852 +0.20(+0.75%)
Dec 09, 2020 27.75 27.75 27.44 27.44 7,939 -0.02(-0.08%)
Dec 08, 2020 27.51 27.55 27.47 27.47 8,274 -0.05(-0.17%)
Dec 07, 2020 27.50 27.57 27.45 27.51 5,796 -0.01(-0.03%)
Dec 04, 2020 27.54 27.62 27.52 27.52 4,281 +0.05(+0.20%)
Dec 03, 2020 27.58 27.65 27.47 27.47 4,233 -0.04(-0.15%)
Dec 02, 2020 27.45 27.52 27.33 27.51 4,978 -0.02(-0.08%)
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.