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 (%)
Mar 31, 2017 23.44 23.57 23.44 23.54 1,995 +0.16(+0.66%)
Mar 30, 2017 23.56 23.56 23.38 23.38 6,949 -0.09(-0.40%)
Mar 29, 2017 23.51 23.51 23.45 23.48 4,631 -0.05(-0.22%)
Mar 28, 2017 23.39 23.53 23.39 23.53 3,428 +0.17(+0.72%)
Mar 27, 2017 23.23 23.37 23.23 23.36 1,898 +0.06(+0.27%)
Mar 24, 2017 23.28 23.33 23.26 23.30 3,522 +0.06(+0.26%)
Mar 23, 2017 23.05 23.24 23.05 23.24 6,262 +0.16(+0.71%)
Mar 22, 2017 23.04 23.07 23.04 23.07 522 -0.04(-0.19%)
Mar 21, 2017 23.36 23.44 23.12 23.12 8,828 -0.03(-0.14%)
Mar 20, 2017 23.17 23.25 23.15 23.15 2,629 -0.13(-0.56%)
Mar 17, 2017 23.35 23.35 23.26 23.28 1,522 +0.02(+0.08%)
Mar 16, 2017 23.20 23.26 23.16 23.26 10,654 +0.19(+0.82%)
Mar 15, 2017 22.77 23.07 22.77 23.07 1,134 +0.30(+1.32%)
Mar 14, 2017 22.83 22.83 22.77 22.77 1,253 -0.14(-0.60%)
Mar 13, 2017 22.91 22.91 22.91 22.91 1,668 +0.00(+0.00%)
Mar 10, 2017 22.83 22.91 22.83 22.91 3,152 +0.18(+0.80%)
Mar 09, 2017 22.79 22.82 22.73 22.73 1,482 +0.16(+0.72%)
Mar 08, 2017 22.59 22.60 22.57 22.57 611 -0.09(-0.40%)
Mar 07, 2017 22.60 22.66 22.60 22.66 1,143 -0.06(-0.28%)
Mar 06, 2017 22.89 22.89 22.66 22.72 5,340 -0.11(-0.49%)
Mar 03, 2017 22.76 22.86 22.76 22.83 768 +0.17(+0.76%)
Mar 02, 2017 22.72 22.72 22.66 22.66 971 -0.18(-0.79%)
Mar 01, 2017 22.71 22.85 22.71 22.84 1,627 +0.37(+1.65%)
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.