Skip to main content

Gx DAX Germany ETF (NQ: DAX )

20.50 -0.27 (-1.30%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.69 28.78 28.65 28.71 3,304 +0.44(+1.56%)
Jun 28, 2018 28.10 28.27 28.07 28.27 2,873 -0.18(-0.63%)
Jun 27, 2018 28.62 28.80 28.45 28.45 5,745 -0.15(-0.52%)
Jun 26, 2018 28.59 28.67 28.46 28.60 5,868 -0.19(-0.66%)
Jun 25, 2018 28.96 28.96 28.64 28.79 1,296 -0.57(-1.94%)
Jun 22, 2018 29.17 29.36 29.12 29.36 521 +0.35(+1.21%)
Jun 21, 2018 29.18 29.18 29.00 29.01 3,180 -0.37(-1.26%)
Jun 20, 2018 29.34 29.42 29.29 29.38 6,099 -0.40(-1.34%)
Jun 19, 2018 29.49 29.79 29.49 29.78 10,445 -0.32(-1.05%)
Jun 18, 2018 29.99 30.11 29.99 30.09 948 -0.46(-1.49%)
Jun 15, 2018 30.55 30.74 30.55 47,507 -0.19(-0.62%)
Jun 14, 2018 30.59 30.85 30.59 30.74 2,266 +0.18(+0.59%)
Jun 13, 2018 30.57 30.57 30.56 30.56 1,144 -0.03(-0.10%)
Jun 12, 2018 30.59 30.59 30.59 30.59 1,038 -0.02(-0.07%)
Jun 11, 2018 30.37 30.66 30.36 30.61 2,026 +0.19(+0.62%)
Jun 08, 2018 30.30 30.43 30.23 30.42 3,150 +0.13(+0.43%)
Jun 07, 2018 30.54 30.54 30.28 30.29 1,101 -0.30(-0.97%)
Jun 06, 2018 30.59 30.59 5,191 +0.35(+1.16%)
Jun 05, 2018 30.39 30.39 30.18 30.24 2,110 +0.06(+0.19%)
Jun 04, 2018 30.12 30.20 30.12 30.18 5,568 +0.18(+0.60%)
Jun 01, 2018 30.13 30.14 29.95 30.00 4,551 +0.29(+0.98%)
May 31, 2018 29.86 29.87 29.71 29.71 13,412 -0.51(-1.69%)
May 30, 2018 30.00 30.22 29.81 30.22 3,568 +0.72(+2.44%)
May 29, 2018 29.85 29.85 29.41 29.50 7,032 -0.93(-3.06%)
May 25, 2018 30.43 30.43 30.43 0 -0.03(-0.11%)
May 24, 2018 30.50 30.50 30.36 30.46 3,233 -0.23(-0.74%)
May 23, 2018 30.71 30.71 30.57 30.69 9,566 -0.64(-2.04%)
May 22, 2018 31.40 31.40 31.30 31.33 1,754 +0.08(+0.26%)
May 21, 2018 31.35 31.35 31.20 31.25 3,069 +0.23(+0.74%)
May 18, 2018 31.08 31.08 31.02 31.02 5,187 -0.15(-0.48%)
May 17, 2018 31.27 31.29 31.11 31.17 4,124 +0.15(+0.48%)
May 16, 2018 30.97 31.06 30.95 31.02 2,871 -0.05(-0.16%)
May 15, 2018 30.95 31.14 30.87 31.07 1,574 -0.25(-0.79%)
May 14, 2018 31.36 31.44 31.24 31.32 3,267 -0.02(-0.07%)
May 11, 2018 31.43 31.43 31.28 31.34 677 -0.01(-0.03%)
May 10, 2018 31.25 31.35 31.25 31.35 3,046 +0.26(+0.82%)
May 09, 2018 30.91 31.14 30.91 31.09 1,788 +0.18(+0.60%)
May 08, 2018 30.91 30.91 30.91 30.91 707 -0.25(-0.80%)
May 07, 2018 31.15 31.23 31.15 31.16 2,273 +0.14(+0.45%)
May 04, 2018 31.00 31.03 30.91 31.02 8,314 +0.07(+0.23%)
May 03, 2018 30.89 30.95 30.66 30.95 5,654 -0.13(-0.43%)
May 02, 2018 31.02 31.08 31.00 31.08 1,842 +0.64(+2.12%)
May 01, 2018 30.75 30.75 30.41 30.44 15,198 -0.24(-0.78%)
Apr 30, 2018 30.78 30.80 30.68 30.68 1,714 -0.26(-0.84%)
Apr 27, 2018 30.94 30.94 30.94 30.94 213 +0.30(+0.98%)
Apr 26, 2018 30.56 30.64 30.56 30.64 1,205 +0.07(+0.23%)
Apr 25, 2018 30.52 30.57 30.43 30.57 3,047 -0.16(-0.52%)
Apr 24, 2018 31.16 31.16 30.73 30.73 1,770 -0.37(-1.17%)
Apr 23, 2018 31.20 31.20 31.04 31.10 5,431 -0.02(-0.08%)
Apr 20, 2018 31.12 31.19 31.10 31.12 798 -0.20(-0.64%)
Apr 19, 2018 31.38 31.40 31.25 31.32 2,039 -0.22(-0.70%)
Apr 18, 2018 31.53 31.62 31.52 31.54 2,832 +0.05(+0.16%)
Apr 17, 2018 31.25 31.54 31.25 31.49 6,478 +0.37(+1.20%)
Apr 16, 2018 31.08 31.16 31.08 31.12 2,406 +0.07(+0.21%)
Apr 13, 2018 30.98 31.05 30.94 31.05 1,783 +0.06(+0.20%)
Apr 12, 2018 30.86 31.01 30.86 30.99 4,976 +0.29(+0.94%)
Apr 11, 2018 31.04 31.04 30.69 30.70 1,949 -0.22(-0.71%)
Apr 10, 2018 31.03 31.03 30.92 30.92 1,700 +0.24(+0.78%)
Apr 09, 2018 30.68 30.68 30.68 30.68 107 +0.37(+1.22%)
Apr 06, 2018 30.31 30.49 30.30 30.31 3,485 -0.20(-0.66%)
Apr 05, 2018 30.41 30.51 30.36 30.51 9,589 +0.50(+1.67%)
Apr 04, 2018 29.47 30.01 29.47 30.01 2,474 +0.03(+0.10%)
Apr 03, 2018 29.86 29.98 29.78 29.98 2,053 +0.20(+0.67%)
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.