Skip to main content

Gx DAX Germany ETF (NQ: DAX )

25.90 -0.21 (-0.80%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.93 24.93 24.59 24.59 10,131 +0.05(+0.19%)
Jun 27, 2019 24.76 24.76 24.54 24.54 2,206 +0.05(+0.21%)
Jun 26, 2019 24.55 24.55 24.49 24.49 567 +0.04(+0.17%)
Jun 25, 2019 24.51 24.51 24.45 24.45 757 -0.10(-0.42%)
Jun 24, 2019 24.62 24.62 24.55 24.55 791 +0.00(+0.02%)
Jun 21, 2019 24.41 24.57 24.41 24.55 5,530 -0.01(-0.04%)
Jun 20, 2019 24.64 24.65 24.56 24.56 3,130 +0.20(+0.82%)
Jun 19, 2019 24.36 24.41 24.36 24.36 1,452 +0.11(+0.46%)
Jun 18, 2019 24.29 24.36 24.24 24.24 1,577 +0.35(+1.46%)
Jun 17, 2019 23.89 23.89 23.89 23.89 386 +0.06(+0.25%)
Jun 14, 2019 23.83 23.83 23.83 23.83 110 -0.11(-0.44%)
Jun 13, 2019 23.98 24.10 23.94 23.94 1,343 -0.19(-0.80%)
Jun 12, 2019 24.21 24.21 23.83 24.13 679 -0.18(-0.72%)
Jun 11, 2019 24.27 24.31 24.23 24.31 3,351 +0.12(+0.51%)
Jun 10, 2019 24.06 24.19 24.06 24.18 996 +0.19(+0.79%)
Jun 07, 2019 24.00 24.05 23.71 23.99 5,862 +0.19(+0.81%)
Jun 06, 2019 23.80 23.80 23.80 23.80 449 +0.19(+0.80%)
Jun 05, 2019 23.61 23.61 23.61 23.61 110 +0.02(+0.10%)
Jun 04, 2019 23.64 23.66 23.41 23.59 11,545 +0.24(+1.03%)
Jun 03, 2019 23.20 23.35 23.19 23.35 11,790 -1.23(-5.02%)
May 31, 2019 23.05 24.58 23.03 24.58 7,631 +1.26(+5.38%)
May 30, 2019 23.25 23.44 23.25 23.33 7,487 +0.32(+1.38%)
May 29, 2019 23.20 23.32 22.94 23.01 4,159 -0.59(-2.49%)
May 28, 2019 23.66 23.66 23.56 23.60 1,714 +0.04(+0.18%)
May 24, 2019 23.55 23.55 23.55 44 +0.00(+0.00%)
May 23, 2019 23.56 23.56 23.43 23.55 7,457 -0.30(-1.26%)
May 22, 2019 23.85 23.85 23.85 88 +0.00(+0.00%)
May 21, 2019 23.85 23.91 23.85 23.85 2,254 +0.16(+0.67%)
May 20, 2019 23.62 23.78 23.62 23.70 2,208 -0.33(-1.36%)
May 17, 2019 24.05 24.05 24.02 24.02 774 -0.22(-0.93%)
May 16, 2019 24.23 24.25 24.23 24.25 862 +0.28(+1.19%)
May 15, 2019 23.96 23.96 23.96 23.96 226 +0.18(+0.75%)
May 14, 2019 23.76 23.79 23.76 23.79 1,020 +0.22(+0.95%)
May 13, 2019 23.58 23.63 23.56 23.56 2,750 -0.52(-2.17%)
May 10, 2019 23.95 24.09 23.95 24.09 884 +0.10(+0.43%)
May 09, 2019 23.79 23.98 23.79 23.98 4,256 -0.13(-0.56%)
May 08, 2019 24.11 24.20 24.11 24.12 1,825 +0.22(+0.93%)
May 07, 2019 24.04 24.04 23.82 23.89 2,515 -0.44(-1.82%)
May 06, 2019 24.03 24.35 24.03 24.34 5,687 -0.26(-1.07%)
May 03, 2019 24.41 24.60 24.41 24.60 2,433 +0.24(+0.96%)
May 02, 2019 24.41 24.50 24.31 24.37 6,577 -0.05(-0.19%)
May 01, 2019 24.62 24.62 24.41 24.41 2,019 -0.11(-0.46%)
Apr 30, 2019 24.36 24.54 24.36 24.52 5,803 +0.14(+0.58%)
Apr 29, 2019 24.37 24.41 24.29 24.38 27,086 -0.00(-0.00%)
Apr 26, 2019 24.33 24.38 24.29 24.38 13,162 +0.13(+0.52%)
Apr 25, 2019 24.17 24.29 24.17 24.26 24,569 -0.06(-0.23%)
Apr 24, 2019 24.30 24.39 24.27 24.31 6,153 +0.01(+0.06%)
Apr 23, 2019 24.22 24.30 24.22 24.30 983 -0.10(-0.43%)
Apr 22, 2019 24.50 24.50 24.39 24.40 7,649 +0.02(+0.07%)
Apr 18, 2019 24.29 24.38 24.29 24.38 5,530 +0.11(+0.45%)
Apr 17, 2019 24.32 24.36 24.27 24.27 644 +0.05(+0.19%)
Apr 16, 2019 24.18 24.25 24.18 24.23 727 +0.14(+0.57%)
Apr 15, 2019 24.02 24.09 24.00 24.09 2,830 +0.04(+0.18%)
Apr 12, 2019 24.01 24.10 23.96 24.05 2,543 +0.27(+1.13%)
Apr 11, 2019 23.73 23.80 23.73 23.78 3,231 +0.00(+0.01%)
Apr 10, 2019 23.79 23.79 23.78 23.78 489 +0.12(+0.50%)
Apr 09, 2019 23.77 23.77 23.66 23.66 2,019 -0.15(-0.65%)
Apr 08, 2019 23.97 23.97 23.80 23.81 1,842 +0.02(+0.08%)
Apr 05, 2019 23.77 23.83 23.77 23.80 774 -0.02(-0.08%)
Apr 04, 2019 23.85 23.91 23.76 23.81 10,939 +0.05(+0.21%)
Apr 03, 2019 23.60 23.76 23.60 23.76 3,820 +0.40(+1.72%)
Apr 02, 2019 23.34 23.36 23.27 23.36 1,718 +0.16(+0.71%)
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.