Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.42 -0.11 (-0.33%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.77 25.80 25.73 25.77 9,639 +0.01(+0.03%)
Jul 30, 2018 25.79 25.79 25.76 25.76 1,026 +0.09(+0.34%)
Jul 27, 2018 25.84 25.84 25.65 25.68 4,295 +0.01(+0.03%)
Jul 26, 2018 25.74 25.74 25.66 25.67 4,674 +0.39(+1.53%)
Jul 25, 2018 25.36 25.36 25.18 25.28 2,068 -0.16(-0.64%)
Jul 24, 2018 25.54 25.61 25.44 25.44 2,749 +0.15(+0.58%)
Jul 23, 2018 25.21 25.30 25.21 25.30 1,878 +0.00(+0.00%)
Jul 20, 2018 25.16 25.30 25.16 25.30 5,451 -0.06(-0.24%)
Jul 19, 2018 25.39 25.39 25.29 25.36 2,247 -0.15(-0.57%)
Jul 18, 2018 25.48 25.56 25.48 25.50 12,047 +0.03(+0.14%)
Jul 17, 2018 25.29 25.47 25.29 25.47 4,625 +0.14(+0.56%)
Jul 16, 2018 25.24 25.33 25.24 25.33 4,947 +0.27(+1.08%)
Jul 13, 2018 25.06 25.06 25.06 25.06 203 -0.06(-0.24%)
Jul 12, 2018 24.97 25.12 24.97 25.12 8,069 +0.17(+0.69%)
Jul 11, 2018 25.16 25.16 24.91 24.94 10,641 -0.54(-2.10%)
Jul 10, 2018 25.43 25.49 25.42 25.48 7,355 +0.13(+0.52%)
Jul 09, 2018 25.30 25.37 25.30 25.35 4,034 +0.18(+0.72%)
Jul 06, 2018 25.11 25.19 25.11 25.17 4,587 +0.07(+0.28%)
Jul 05, 2018 25.05 25.12 25.00 25.10 7,739 +0.42(+1.69%)
Jul 03, 2018 24.68 24.68 24.68 0 +0.08(+0.31%)
Jul 02, 2018 24.39 24.60 24.39 24.60 2,216 -0.12(-0.50%)
Jun 29, 2018 24.71 24.79 24.68 24.73 3,836 +0.38(+1.56%)
Jun 28, 2018 24.20 24.35 24.18 24.35 3,335 -0.16(-0.63%)
Jun 27, 2018 24.65 24.81 24.50 24.50 6,670 -0.13(-0.52%)
Jun 26, 2018 24.62 24.69 24.51 24.63 6,812 -0.16(-0.66%)
Jun 25, 2018 24.94 24.94 24.67 24.80 1,504 -0.49(-1.94%)
Jun 22, 2018 25.12 25.29 25.08 25.29 604 +0.30(+1.21%)
Jun 21, 2018 25.13 25.13 24.98 24.99 3,692 -0.32(-1.26%)
Jun 20, 2018 25.27 25.34 25.23 25.31 7,081 -0.34(-1.34%)
Jun 19, 2018 25.40 25.66 25.40 25.65 12,126 -0.27(-1.05%)
Jun 18, 2018 25.83 25.93 25.83 25.92 1,100 -0.39(-1.49%)
Jun 15, 2018 26.32 26.48 26.31 55,156 -0.16(-0.62%)
Jun 14, 2018 26.35 26.57 26.35 26.48 2,630 +0.16(+0.59%)
Jun 13, 2018 26.33 26.33 26.32 26.32 1,328 -0.03(-0.10%)
Jun 12, 2018 26.35 26.35 26.35 26.35 1,205 -0.02(-0.07%)
Jun 11, 2018 26.16 26.41 26.15 26.36 2,352 +0.16(+0.62%)
Jun 08, 2018 26.10 26.21 26.04 26.20 3,657 +0.11(+0.43%)
Jun 07, 2018 26.30 26.30 26.08 26.09 1,278 -0.26(-0.97%)
Jun 06, 2018 26.35 26.35 6,026 +0.30(+1.16%)
Jun 05, 2018 26.18 26.18 25.99 26.04 2,449 +0.05(+0.19%)
Jun 04, 2018 25.94 26.01 25.94 25.99 6,464 +0.16(+0.60%)
Jun 01, 2018 25.95 25.96 25.80 25.84 5,283 +0.25(+0.98%)
May 31, 2018 25.72 25.73 25.59 25.59 15,571 -0.44(-1.69%)
May 30, 2018 25.84 26.03 25.68 26.03 4,142 +0.62(+2.44%)
May 29, 2018 25.71 25.71 25.33 25.41 8,164 -0.80(-3.06%)
May 25, 2018 26.21 26.21 26.21 0 -0.03(-0.11%)
May 24, 2018 26.27 26.27 26.15 26.24 3,753 -0.20(-0.74%)
May 23, 2018 26.45 26.45 26.33 26.43 11,106 -0.55(-2.04%)
May 22, 2018 27.05 27.05 26.96 26.98 2,036 +0.07(+0.26%)
May 21, 2018 27.00 27.00 26.87 26.92 3,563 +0.20(+0.74%)
May 18, 2018 26.77 26.77 26.72 26.72 6,022 -0.13(-0.48%)
May 17, 2018 26.93 26.95 26.80 26.85 4,788 +0.13(+0.49%)
May 16, 2018 26.67 26.75 26.66 26.72 3,333 -0.04(-0.16%)
May 15, 2018 26.66 26.82 26.59 26.76 1,827 -0.21(-0.79%)
May 14, 2018 27.01 27.08 26.91 26.97 3,793 -0.02(-0.07%)
May 11, 2018 27.07 27.07 26.94 26.99 786 -0.01(-0.03%)
May 10, 2018 26.92 27.00 26.92 27.00 3,536 +0.22(+0.82%)
May 09, 2018 26.62 26.82 26.62 26.78 2,075 +0.16(+0.60%)
May 08, 2018 26.62 26.62 26.62 26.62 820 -0.22(-0.80%)
May 07, 2018 26.83 26.89 26.83 26.84 2,639 +0.12(+0.45%)
May 04, 2018 26.70 26.73 26.63 26.72 9,652 +0.06(+0.23%)
May 03, 2018 26.60 26.66 26.41 26.66 6,564 -0.12(-0.43%)
May 02, 2018 26.72 26.77 26.70 26.77 2,138 +0.55(+2.12%)
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.