Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 26.61 27.02 26.44 26.60 19,018 -0.91(-3.29%)
Feb 25, 2022 27.03 27.51 27.05 27.51 16,755 +0.85(+3.20%)
Feb 24, 2022 25.75 26.75 25.69 26.65 83,294 -0.54(-1.98%)
Feb 23, 2022 27.91 27.91 27.19 27.19 5,699 -0.35(-1.28%)
Feb 22, 2022 27.79 27.87 27.33 27.54 43,636 -0.80(-2.81%)
Feb 18, 2022 28.34 0 -0.29(-1.01%)
Feb 17, 2022 28.94 28.94 28.56 28.63 3,822 -0.59(-2.02%)
Feb 16, 2022 29.02 29.33 28.86 29.22 5,305 +0.16(+0.54%)
Feb 15, 2022 28.99 29.11 28.85 29.06 5,917 +0.82(+2.89%)
Feb 14, 2022 28.42 28.42 28.07 28.25 20,355 -0.33(-1.17%)
Feb 11, 2022 29.18 29.19 28.40 28.58 6,024 -0.61(-2.10%)
Feb 10, 2022 29.20 29.68 29.10 29.19 12,492 -0.27(-0.92%)
Feb 09, 2022 29.40 29.46 29.40 29.46 6,612 +0.46(+1.57%)
Feb 08, 2022 28.77 29.01 28.77 29.01 4,645 +0.15(+0.51%)
Feb 07, 2022 28.82 28.98 28.81 28.86 16,608 +0.01(+0.03%)
Feb 04, 2022 28.70 28.97 28.64 28.85 21,963 -0.18(-0.61%)
Feb 03, 2022 29.17 29.21 29.03 29.03 5,521 -0.32(-1.11%)
Feb 02, 2022 29.43 29.43 29.30 29.35 10,689 +0.03(+0.09%)
Feb 01, 2022 29.34 29.34 29.11 29.32 2,907 +0.27(+0.93%)
Jan 31, 2022 28.56 29.05 29.05 16,690 +0.47(+1.65%)
Jan 28, 2022 28.28 28.59 28.18 28.58 21,948 +0.05(+0.16%)
Jan 27, 2022 28.83 28.88 28.46 28.53 13,674 -0.18(-0.61%)
Jan 26, 2022 29.08 29.21 28.58 28.71 19,846 +0.14(+0.50%)
Jan 25, 2022 28.34 28.57 28.19 28.57 47,169 -0.14(-0.50%)
Jan 24, 2022 28.42 28.73 27.82 28.71 75,807 -0.43(-1.46%)
Jan 21, 2022 29.39 29.39 29.11 29.14 33,588 -0.46(-1.57%)
Jan 20, 2022 29.83 29.97 29.60 29.60 5,062 -0.13(-0.44%)
Jan 19, 2022 29.93 29.95 29.73 29.73 6,022 +0.09(+0.29%)
Jan 18, 2022 29.86 29.86 29.65 29.65 9,940 -0.57(-1.87%)
Jan 14, 2022 30.21 0 -0.05(-0.15%)
Jan 13, 2022 30.58 30.60 30.26 30.26 21,588 -0.18(-0.58%)
Jan 12, 2022 30.37 30.47 30.34 30.44 6,670 +0.22(+0.72%)
Jan 11, 2022 29.95 30.22 29.93 30.22 83,895 +0.36(+1.20%)
Jan 10, 2022 29.71 29.87 29.60 29.86 9,835 -0.25(-0.82%)
Jan 07, 2022 30.00 30.12 30.00 30.11 4,836 +0.03(+0.11%)
Jan 06, 2022 30.22 30.22 30.04 30.07 2,303 -0.17(-0.55%)
Jan 05, 2022 30.60 30.63 30.23 30.24 15,607 -0.02(-0.08%)
Jan 04, 2022 30.33 30.38 30.20 30.26 10,210 +0.15(+0.51%)
Jan 03, 2022 30.11 30.20 30.01 30.11 24,440 +0.13(+0.42%)
Dec 31, 2021 29.88 29.99 29.88 29.99 2,694 +0.19(+0.63%)
Dec 30, 2021 29.86 29.98 29.77 29.80 14,291 -0.13(-0.42%)
Dec 29, 2021 29.86 29.93 29.80 29.92 9,610 -0.02(-0.08%)
Dec 28, 2021 29.87 29.95 29.87 29.95 2,909 +0.05(+0.16%)
Dec 27, 2021 29.71 29.90 29.70 29.90 7,750 +0.23(+0.78%)
Dec 23, 2021 29.51 29.71 29.45 29.67 72,365 +0.21(+0.72%)
Dec 22, 2021 29.07 29.45 29.07 29.45 13,477 +0.39(+1.35%)
Dec 21, 2021 28.90 29.06 28.86 29.06 82,316 +0.35(+1.23%)
Dec 20, 2021 28.56 28.71 28.53 28.71 32,475 -0.15(-0.52%)
Dec 17, 2021 29.10 29.14 28.86 28.86 45,778 -0.46(-1.58%)
Dec 16, 2021 29.56 29.56 29.25 29.32 11,761 +0.00(+0.01%)
Dec 15, 2021 28.93 29.33 28.90 29.32 114,842 +0.31(+1.08%)
Dec 14, 2021 29.12 29.15 28.91 29.00 3,800 -0.25(-0.85%)
Dec 13, 2021 29.36 29.44 29.24 29.25 14,943 -0.13(-0.43%)
Dec 10, 2021 29.25 29.42 29.25 29.38 13,103 +0.13(+0.46%)
Dec 09, 2021 29.34 29.35 29.23 29.25 12,268 -0.35(-1.19%)
Dec 08, 2021 29.47 29.61 29.42 29.60 8,989 +0.05(+0.17%)
Dec 07, 2021 29.29 29.55 29.29 29.55 26,811 +0.70(+2.44%)
Dec 06, 2021 28.72 28.88 28.64 28.85 11,644 +0.40(+1.42%)
Dec 03, 2021 28.78 28.78 28.29 28.45 20,865 -0.27(-0.93%)
Dec 02, 2021 28.61 28.78 28.61 28.71 8,855 +0.22(+0.77%)
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.