Skip to main content

GX DAX Germany ETF (NQ: DAX )

34.43 +0.57 (+1.68%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 24.66 24.84 24.29 24.33 42,821 -0.20(-0.83%)
Apr 28, 2022 24.49 24.56 24.06 24.54 30,936 +0.51(+2.12%)
Apr 27, 2022 24.12 24.30 23.96 24.03 29,684 -0.11(-0.45%)
Apr 26, 2022 24.89 24.89 24.04 24.14 46,738 -0.97(-3.86%)
Apr 25, 2022 24.92 25.17 24.57 25.10 43,067 -0.09(-0.37%)
Apr 22, 2022 25.69 25.69 25.12 25.20 27,877 -0.51(-1.98%)
Apr 21, 2022 26.29 26.32 25.65 25.71 74,940 -0.11(-0.43%)
Apr 20, 2022 25.67 25.88 25.67 25.82 10,256 +0.34(+1.35%)
Apr 19, 2022 25.17 25.52 25.17 25.47 26,049 +0.25(+0.99%)
Apr 18, 2022 25.30 25.42 25.22 25.22 19,204 -0.11(-0.44%)
Apr 14, 2022 25.49 25.49 25.27 25.34 23,229 -0.16(-0.62%)
Apr 13, 2022 25.04 25.49 25.04 25.49 28,966 +0.33(+1.29%)
Apr 12, 2022 25.45 25.63 25.14 25.17 14,030 -0.33(-1.31%)
Apr 11, 2022 25.59 25.76 25.50 25.50 8,249 -0.15(-0.58%)
Apr 08, 2022 25.52 25.81 25.47 25.65 11,801 +0.01(+0.04%)
Apr 07, 2022 25.77 25.78 25.49 25.64 14,235 -0.04(-0.14%)
Apr 06, 2022 25.69 25.72 25.41 25.68 23,756 -0.41(-1.56%)
Apr 05, 2022 26.25 26.38 25.97 26.09 16,454 -0.41(-1.53%)
Apr 04, 2022 26.40 26.59 26.37 26.49 7,850 +0.04(+0.17%)
Apr 01, 2022 26.74 26.74 26.45 26.45 10,892 +0.38(+1.46%)
Mar 31, 2022 26.74 26.96 26.07 26.07 51,863 -0.92(-3.40%)
Mar 30, 2022 27.04 27.12 26.87 26.99 18,648 -0.32(-1.19%)
Mar 29, 2022 27.52 27.64 27.04 27.31 56,855 +0.80(+3.03%)
Mar 28, 2022 26.41 26.57 26.21 26.51 20,658 +0.23(+0.86%)
Mar 25, 2022 26.30 26.36 26.04 26.28 16,016 +0.12(+0.47%)
Mar 24, 2022 25.98 26.22 25.93 26.16 15,329 +0.13(+0.50%)
Mar 23, 2022 26.07 26.19 25.93 26.03 30,404 -0.52(-1.97%)
Mar 22, 2022 26.44 26.61 26.40 26.55 10,265 +0.37(+1.42%)
Mar 21, 2022 26.46 26.46 25.97 26.18 17,683 -0.37(-1.38%)
Mar 18, 2022 25.98 26.60 25.98 26.55 21,000 -0.03(-0.12%)
Mar 17, 2022 26.30 26.74 26.15 26.58 37,205 -0.05(-0.17%)
Mar 16, 2022 26.01 26.70 25.76 26.62 27,058 +1.21(+4.75%)
Mar 15, 2022 25.28 25.56 25.13 25.42 9,914 +0.20(+0.80%)
Mar 14, 2022 25.40 25.61 24.97 25.21 38,532 +0.64(+2.60%)
Mar 11, 2022 25.29 25.29 24.50 24.57 34,834 -0.07(-0.26%)
Mar 10, 2022 24.73 24.88 24.40 24.64 35,172 -0.76(-2.99%)
Mar 09, 2022 24.81 25.71 24.81 25.40 62,423 +1.79(+7.59%)
Mar 08, 2022 23.55 24.31 22.95 23.61 58,085 +0.70(+3.07%)
Mar 07, 2022 23.91 23.93 22.72 22.91 76,018 -1.01(-4.23%)
Mar 04, 2022 24.10 24.12 23.60 23.92 81,012 -1.15(-4.59%)
Mar 03, 2022 25.80 25.80 24.91 25.07 17,061 -0.76(-2.94%)
Mar 02, 2022 25.70 26.13 25.56 25.83 11,017 +0.17(+0.65%)
Mar 01, 2022 26.30 26.32 25.38 25.66 28,348 -0.94(-3.54%)
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%)
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.