Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.86 +0.16 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.13 22.25 22.09 22.25 11,109 +0.32(+1.46%)
Aug 29, 2019 21.87 21.93 21.87 21.93 462 +0.15(+0.68%)
Aug 28, 2019 21.58 21.78 21.58 21.78 1,686 -0.08(-0.35%)
Aug 27, 2019 21.88 21.92 21.76 21.86 2,386 +0.21(+0.96%)
Aug 26, 2019 21.72 21.73 21.61 21.65 6,623 -0.10(-0.46%)
Aug 23, 2019 21.70 21.82 21.70 21.75 2,720 -0.14(-0.63%)
Aug 22, 2019 21.95 21.95 21.89 21.89 263 -0.09(-0.41%)
Aug 21, 2019 21.94 21.98 21.94 21.98 776 +0.32(+1.50%)
Aug 20, 2019 21.68 21.68 21.65 21.65 1,615 -0.21(-0.94%)
Aug 19, 2019 21.84 21.89 21.78 21.86 3,012 +0.36(+1.68%)
Aug 16, 2019 21.36 21.50 21.36 21.50 1,587 +0.26(+1.20%)
Aug 15, 2019 21.25 21.25 21.21 21.24 2,704 -0.06(-0.29%)
Aug 14, 2019 21.61 21.61 21.30 21.30 4,384 -0.76(-3.44%)
Aug 13, 2019 21.80 22.11 21.80 22.06 1,918 +0.10(+0.47%)
Aug 12, 2019 22.00 22.00 21.96 21.96 758 -0.23(-1.02%)
Aug 09, 2019 21.96 22.19 21.96 22.19 2,834 +0.07(+0.32%)
Aug 08, 2019 22.09 22.32 22.09 22.11 3,281 +0.15(+0.70%)
Aug 07, 2019 21.78 22.05 21.77 21.96 6,248 +0.20(+0.92%)
Aug 06, 2019 21.93 22.04 21.72 21.76 3,621 +0.03(+0.12%)
Aug 05, 2019 21.89 21.95 21.74 21.74 5,572 -0.78(-3.48%)
Aug 02, 2019 22.52 22.52 22.52 149 +0.00(+0.00%)
Aug 01, 2019 22.41 22.66 22.41 22.52 1,516 +0.23(+1.02%)
Jul 31, 2019 22.78 22.83 22.29 22.29 3,913 -0.49(-2.17%)
Jul 30, 2019 22.69 22.79 22.63 22.79 3,163 -0.51(-2.20%)
Jul 29, 2019 23.24 23.30 23.22 23.30 3,700 +0.25(+1.07%)
Jul 26, 2019 23.12 23.21 23.05 23.05 9,409 -0.08(-0.34%)
Jul 25, 2019 23.44 23.46 23.08 23.13 9,339 -0.27(-1.15%)
Jul 24, 2019 23.42 23.51 23.40 23.40 2,101 +0.01(+0.02%)
Jul 23, 2019 23.35 23.43 23.35 23.39 3,674 +0.27(+1.18%)
Jul 22, 2019 23.12 23.16 23.06 23.12 4,760 -0.05(-0.23%)
Jul 19, 2019 23.05 23.17 22.94 23.17 6,121 -0.28(-1.18%)
Jul 18, 2019 23.45 23.45 23.45 95 +0.00(+0.00%)
Jul 17, 2019 23.45 23.45 23.45 43 +0.00(+0.00%)
Jul 16, 2019 23.45 23.45 23.32 23.45 1,061 +0.01(+0.05%)
Jul 15, 2019 23.37 23.47 23.36 23.44 4,174 +0.20(+0.85%)
Jul 12, 2019 23.24 23.24 23.24 23.24 113 -0.07(-0.28%)
Jul 11, 2019 23.31 23.31 23.31 23.31 149 -0.09(-0.37%)
Jul 10, 2019 23.50 23.50 23.31 23.39 1,898 -0.04(-0.16%)
Jul 09, 2019 23.42 23.46 23.38 23.43 3,702 -0.14(-0.60%)
Jul 08, 2019 23.63 23.63 23.48 23.57 2,815 -0.02(-0.07%)
Jul 05, 2019 23.75 23.75 23.59 23.59 1,473 -0.34(-1.44%)
Jul 03, 2019 23.97 24.00 23.89 23.93 1,813 +0.21(+0.89%)
Jul 02, 2019 23.71 23.72 23.71 23.72 934 +0.04(+0.15%)
Jul 01, 2019 23.86 23.90 23.68 23.68 4,090 +0.31(+1.32%)
Jun 28, 2019 23.71 23.71 23.38 23.38 10,656 +0.04(+0.19%)
Jun 27, 2019 23.54 23.54 23.33 23.33 2,320 +0.05(+0.21%)
Jun 26, 2019 23.34 23.34 23.28 23.28 596 +0.04(+0.17%)
Jun 25, 2019 23.31 23.31 23.24 23.24 796 -0.10(-0.42%)
Jun 24, 2019 23.41 23.41 23.34 23.34 832 +0.00(+0.02%)
Jun 21, 2019 23.21 23.36 23.21 23.34 5,816 -0.01(-0.04%)
Jun 20, 2019 23.42 23.43 23.35 23.35 3,292 +0.19(+0.82%)
Jun 19, 2019 23.16 23.21 23.16 23.16 1,527 +0.11(+0.46%)
Jun 18, 2019 23.10 23.16 23.04 23.05 1,658 +0.33(+1.46%)
Jun 17, 2019 22.72 22.72 22.72 22.72 405 +0.06(+0.25%)
Jun 14, 2019 22.66 22.66 22.66 22.66 116 -0.10(-0.44%)
Jun 13, 2019 22.80 22.92 22.76 22.76 1,413 -0.18(-0.80%)
Jun 12, 2019 23.02 23.02 22.66 22.95 714 -0.17(-0.72%)
Jun 11, 2019 23.08 23.11 23.03 23.11 3,524 +0.12(+0.51%)
Jun 10, 2019 22.87 23.00 22.87 22.99 1,048 +0.18(+0.79%)
Jun 07, 2019 22.82 22.87 22.54 22.81 6,165 +0.18(+0.81%)
Jun 06, 2019 22.63 22.63 22.63 22.63 472 +0.18(+0.80%)
Jun 05, 2019 22.45 22.45 22.45 22.45 116 +0.02(+0.10%)
Jun 04, 2019 22.48 22.49 22.26 22.43 12,142 +0.23(+1.03%)
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.