Skip to main content

Gx DAX Germany ETF (NQ: DAX )

25.81 +0.11 (+0.43%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.47 25.47 25.38 25.44 1,037 -0.05(-0.19%)
Jun 29, 2017 25.98 25.98 25.49 25.49 6,547 -0.47(-1.82%)
Jun 28, 2017 25.81 25.96 25.81 25.96 12,431 +0.24(+0.94%)
Jun 27, 2017 25.86 25.86 25.71 25.72 13,090 -0.05(-0.19%)
Jun 26, 2017 25.97 25.97 25.71 25.77 3,447 +0.15(+0.57%)
Jun 23, 2017 25.68 25.69 25.62 25.62 4,712 -0.09(-0.34%)
Jun 22, 2017 25.80 25.80 25.65 25.71 1,773 +0.01(+0.03%)
Jun 21, 2017 25.73 25.73 25.60 25.70 30,898 -0.48(-1.85%)
Jun 20, 2017 26.39 26.39 26.07 26.18 11,993 -0.16(-0.62%)
Jun 19, 2017 26.77 26.77 26.20 26.35 7,053 +0.19(+0.71%)
Jun 16, 2017 26.01 26.16 26.01 26.16 4,924 +0.27(+1.03%)
Jun 15, 2017 26.00 26.00 25.88 25.89 11,112 -0.45(-1.69%)
Jun 14, 2017 26.69 26.69 26.34 26.34 2,490 +0.12(+0.45%)
Jun 13, 2017 26.22 26.22 26.22 26.22 411 +0.14(+0.54%)
Jun 12, 2017 26.19 26.19 26.06 26.08 6,336 -0.17(-0.64%)
Jun 09, 2017 26.22 26.27 26.16 26.25 4,996 +0.13(+0.51%)
Jun 08, 2017 26.17 26.17 26.07 26.12 12,759 -0.09(-0.35%)
Jun 07, 2017 26.23 26.23 26.17 26.21 2,952 +0.03(+0.11%)
Jun 06, 2017 26.38 26.38 26.18 26.18 4,570 -0.17(-0.64%)
Jun 05, 2017 26.71 26.71 26.32 26.35 10,312 -0.22(-0.83%)
Jun 02, 2017 26.34 26.59 26.34 26.57 14,947 +0.48(+1.84%)
Jun 01, 2017 26.09 26.09 25.98 26.09 7,508 +0.07(+0.27%)
May 31, 2017 26.01 26.13 25.99 26.02 3,743 +0.20(+0.77%)
May 30, 2017 26.13 26.13 25.81 25.82 1,662 -0.01(-0.05%)
May 26, 2017 25.74 25.83 25.74 25.83 4,379 -0.13(-0.51%)
May 25, 2017 25.93 25.96 25.93 25.96 627 +0.09(+0.34%)
May 24, 2017 26.21 26.21 25.87 25.88 2,044 -0.10(-0.38%)
May 23, 2017 26.09 26.09 25.92 25.97 6,479 -0.03(-0.10%)
May 22, 2017 26.13 26.13 25.96 26.00 4,625 +0.04(+0.17%)
May 19, 2017 25.92 25.97 25.92 25.96 1,817 +0.25(+0.99%)
May 18, 2017 25.46 25.70 25.46 25.70 6,106 +0.05(+0.21%)
May 17, 2017 25.76 25.80 25.65 25.65 6,417 -0.38(-1.45%)
May 16, 2017 26.08 26.10 26.03 26.03 3,945 +0.25(+0.96%)
May 15, 2017 25.66 25.83 25.66 25.78 17,395 +0.19(+0.76%)
May 12, 2017 25.50 25.63 25.50 25.58 1,054 +0.20(+0.79%)
May 11, 2017 25.71 25.71 25.28 25.38 4,216 -0.08(-0.32%)
May 10, 2017 25.42 25.50 25.39 25.47 1,964 -0.01(-0.04%)
May 09, 2017 25.50 25.55 25.48 25.48 2,520 -0.01(-0.03%)
May 08, 2017 25.60 25.60 25.48 25.49 9,111 -0.36(-1.39%)
May 05, 2017 25.51 25.85 25.51 25.85 14,490 +0.39(+1.53%)
May 04, 2017 25.34 25.46 25.34 25.46 3,172 +0.37(+1.46%)
May 03, 2017 25.14 25.14 25.09 25.09 906 -0.09(-0.35%)
May 02, 2017 25.10 25.18 25.05 25.18 4,651 +0.07(+0.28%)
May 01, 2017 25.45 25.45 25.07 25.10 13,030 +0.19(+0.75%)
Apr 28, 2017 24.92 24.92 24.92 24.92 171 +0.04(+0.16%)
Apr 27, 2017 24.99 24.99 24.88 24.88 716 -0.10(-0.41%)
Apr 26, 2017 24.98 25.02 24.91 24.98 5,907 -0.13(-0.53%)
Apr 25, 2017 24.95 25.13 24.95 25.11 6,376 +0.20(+0.80%)
Apr 24, 2017 24.83 24.94 24.83 24.91 2,743 +1.13(+4.76%)
Apr 21, 2017 23.76 23.78 23.76 23.78 649 -0.04(-0.18%)
Apr 20, 2017 23.84 23.88 23.82 23.83 1,170 +0.08(+0.33%)
Apr 19, 2017 23.78 23.78 23.75 23.75 1,387 +0.02(+0.07%)
Apr 18, 2017 23.69 23.73 23.60 23.73 2,270 -0.03(-0.11%)
Apr 17, 2017 23.79 23.79 23.76 23.76 3,849 +0.13(+0.57%)
Apr 13, 2017 23.68 23.71 23.62 23.62 5,559 -0.13(-0.56%)
Apr 12, 2017 23.76 23.76 23.76 23.76 207 -0.04(-0.16%)
Apr 11, 2017 23.84 23.84 23.68 23.79 927 +0.01(+0.05%)
Apr 10, 2017 23.75 23.84 23.75 23.78 1,612 -0.06(-0.24%)
Apr 07, 2017 23.91 23.91 23.83 23.84 2,558 -0.11(-0.47%)
Apr 06, 2017 24.00 24.00 23.94 23.95 1,620 +0.01(+0.04%)
Apr 05, 2017 24.12 24.13 23.94 23.94 4,472 -0.20(-0.81%)
Apr 04, 2017 24.10 24.16 24.10 24.14 2,869 -0.04(-0.15%)
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.