Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.33 -0.20 (-0.59%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 25.17 25.36 24.79 24.84 41,948 -0.21(-0.83%)
Apr 28, 2022 25.00 25.07 24.56 25.05 30,305 +0.52(+2.12%)
Apr 27, 2022 24.62 24.81 24.46 24.53 29,079 -0.11(-0.45%)
Apr 26, 2022 25.41 25.41 24.54 24.64 45,785 -0.99(-3.86%)
Apr 25, 2022 25.44 25.69 25.09 25.63 42,189 -0.09(-0.37%)
Apr 22, 2022 26.22 26.22 25.64 25.72 27,308 -0.52(-1.98%)
Apr 21, 2022 26.84 26.87 26.18 26.24 73,411 -0.11(-0.43%)
Apr 20, 2022 26.20 26.42 26.20 26.35 10,046 +0.35(+1.35%)
Apr 19, 2022 25.69 26.05 25.69 26.00 25,518 +0.26(+0.99%)
Apr 18, 2022 25.82 25.95 25.75 25.75 18,812 -0.11(-0.44%)
Apr 14, 2022 26.02 26.02 25.80 25.86 22,755 -0.16(-0.62%)
Apr 13, 2022 25.56 26.02 25.56 26.02 28,375 +0.33(+1.29%)
Apr 12, 2022 25.98 26.17 25.66 25.69 13,744 -0.34(-1.31%)
Apr 11, 2022 26.13 26.30 26.03 26.03 8,081 -0.15(-0.58%)
Apr 08, 2022 26.05 26.35 26.00 26.18 11,560 +0.01(+0.04%)
Apr 07, 2022 26.31 26.32 26.02 26.18 13,944 -0.04(-0.14%)
Apr 06, 2022 26.22 26.25 25.94 26.21 23,272 -0.42(-1.56%)
Apr 05, 2022 26.80 26.93 26.51 26.63 16,118 -0.41(-1.53%)
Apr 04, 2022 26.95 27.14 26.92 27.04 7,690 +0.04(+0.17%)
Apr 01, 2022 27.29 27.29 27.00 27.00 10,670 +0.39(+1.46%)
Mar 31, 2022 27.30 27.52 26.61 26.61 50,806 -0.94(-3.40%)
Mar 30, 2022 27.60 27.68 27.43 27.55 18,268 -0.33(-1.19%)
Mar 29, 2022 28.10 28.22 27.60 27.88 55,695 +0.82(+3.03%)
Mar 28, 2022 26.96 27.12 26.75 27.06 20,237 +0.23(+0.86%)
Mar 25, 2022 26.85 26.91 26.58 26.83 15,689 +0.13(+0.47%)
Mar 24, 2022 26.52 26.76 26.47 26.70 15,017 +0.13(+0.50%)
Mar 23, 2022 26.61 26.74 26.47 26.57 29,784 -0.53(-1.97%)
Mar 22, 2022 26.99 27.16 26.95 27.10 10,056 +0.38(+1.42%)
Mar 21, 2022 27.01 27.01 26.51 26.72 17,323 -0.37(-1.38%)
Mar 18, 2022 26.53 27.15 26.53 27.10 20,572 -0.03(-0.12%)
Mar 17, 2022 26.85 27.29 26.70 27.13 36,447 -0.05(-0.17%)
Mar 16, 2022 26.55 27.25 26.30 27.18 26,506 +1.23(+4.75%)
Mar 15, 2022 25.81 26.09 25.65 25.95 9,712 +0.21(+0.80%)
Mar 14, 2022 25.93 26.14 25.49 25.74 37,746 +0.65(+2.60%)
Mar 11, 2022 25.82 25.82 25.01 25.09 34,124 -0.07(-0.26%)
Mar 10, 2022 25.25 25.40 24.91 25.15 34,454 -0.78(-2.99%)
Mar 09, 2022 25.32 26.24 25.32 25.93 61,150 +1.83(+7.59%)
Mar 08, 2022 24.05 24.81 23.43 24.10 56,901 +0.72(+3.07%)
Mar 07, 2022 24.40 24.43 23.19 23.38 74,468 -1.03(-4.23%)
Mar 04, 2022 24.60 24.62 24.09 24.41 79,360 -1.17(-4.59%)
Mar 03, 2022 26.34 26.34 25.43 25.59 16,713 -0.78(-2.94%)
Mar 02, 2022 26.23 26.67 26.09 26.36 10,792 +0.17(+0.65%)
Mar 01, 2022 26.85 26.87 25.91 26.19 27,770 -0.96(-3.54%)
Feb 28, 2022 27.17 27.58 26.99 27.15 18,630 -0.92(-3.29%)
Feb 25, 2022 27.60 28.09 27.61 28.08 16,413 +0.87(+3.20%)
Feb 24, 2022 26.29 27.31 26.22 27.21 81,595 -0.55(-1.98%)
Feb 23, 2022 28.49 28.49 27.76 27.76 5,582 -0.36(-1.28%)
Feb 22, 2022 28.37 28.45 27.90 28.12 42,746 -0.81(-2.81%)
Feb 18, 2022 28.93 0 -0.30(-1.01%)
Feb 17, 2022 29.55 29.55 29.16 29.23 3,744 -0.60(-2.02%)
Feb 16, 2022 29.62 29.94 29.46 29.83 5,197 +0.16(+0.54%)
Feb 15, 2022 29.59 29.72 29.45 29.67 5,797 +0.83(+2.89%)
Feb 14, 2022 29.02 29.02 28.65 28.84 19,940 -0.34(-1.17%)
Feb 11, 2022 29.79 29.79 29.00 29.18 5,901 -0.62(-2.10%)
Feb 10, 2022 29.81 30.29 29.71 29.80 12,237 -0.28(-0.92%)
Feb 09, 2022 30.01 30.08 30.01 30.08 6,477 +0.47(+1.57%)
Feb 08, 2022 29.37 29.62 29.37 29.61 4,550 +0.15(+0.51%)
Feb 07, 2022 29.42 29.58 29.41 29.46 16,269 +0.01(+0.03%)
Feb 04, 2022 29.30 29.57 29.23 29.45 21,515 -0.18(-0.61%)
Feb 03, 2022 29.78 29.82 29.63 29.63 5,408 -0.33(-1.11%)
Feb 02, 2022 30.05 30.05 29.90 29.96 10,471 +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.