Skip to main content

GX DAX Germany ETF (NQ: DAX )

34.49 +0.63 (+1.86%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.88 29.99 29.88 29.99 2,694 +0.19(+0.63%)
Dec 30, 2021 29.86 29.98 29.77 29.80 14,291 -0.13(-0.42%)
Dec 29, 2021 29.86 29.93 29.80 29.92 9,610 -0.02(-0.08%)
Dec 28, 2021 29.87 29.95 29.87 29.95 2,909 +0.05(+0.16%)
Dec 27, 2021 29.71 29.90 29.70 29.90 7,750 +0.23(+0.78%)
Dec 23, 2021 29.51 29.71 29.45 29.67 72,365 +0.21(+0.72%)
Dec 22, 2021 29.07 29.45 29.07 29.45 13,477 +0.39(+1.35%)
Dec 21, 2021 28.90 29.06 28.86 29.06 82,316 +0.35(+1.23%)
Dec 20, 2021 28.56 28.71 28.53 28.71 32,475 -0.15(-0.52%)
Dec 17, 2021 29.10 29.14 28.86 28.86 45,778 -0.46(-1.58%)
Dec 16, 2021 29.56 29.56 29.25 29.32 11,761 +0.00(+0.01%)
Dec 15, 2021 28.93 29.33 28.90 29.32 114,842 +0.31(+1.08%)
Dec 14, 2021 29.12 29.15 28.91 29.00 3,800 -0.25(-0.85%)
Dec 13, 2021 29.36 29.44 29.24 29.25 14,943 -0.13(-0.43%)
Dec 10, 2021 29.25 29.42 29.25 29.38 13,103 +0.13(+0.46%)
Dec 09, 2021 29.34 29.35 29.23 29.25 12,268 -0.35(-1.19%)
Dec 08, 2021 29.47 29.61 29.42 29.60 8,989 +0.05(+0.17%)
Dec 07, 2021 29.29 29.55 29.29 29.55 26,811 +0.70(+2.44%)
Dec 06, 2021 28.72 28.88 28.64 28.85 11,644 +0.40(+1.42%)
Dec 03, 2021 28.78 28.78 28.29 28.45 20,865 -0.27(-0.93%)
Dec 02, 2021 28.61 28.78 28.61 28.71 8,855 +0.22(+0.77%)
Dec 01, 2021 29.00 29.05 28.49 28.49 12,303 +0.08(+0.29%)
Nov 30, 2021 28.77 28.77 28.67 28.41 16,128 -0.28(-0.99%)
Nov 29, 2021 28.85 28.85 28.48 28.69 17,627 +0.07(+0.26%)
Nov 26, 2021 28.90 28.93 28.60 28.62 15,962 -0.96(-3.26%)
Nov 24, 2021 29.34 29.60 29.26 29.58 64,286 -0.29(-0.96%)
Nov 23, 2021 29.86 29.93 29.71 29.87 11,077 -0.10(-0.33%)
Nov 22, 2021 30.12 30.19 29.96 29.97 20,730 -0.26(-0.85%)
Nov 19, 2021 30.42 30.42 30.21 30.23 9,958 -0.43(-1.40%)
Nov 18, 2021 30.58 30.65 30.65 30.65 7,020 +0.11(+0.35%)
Nov 17, 2021 30.59 30.59 30.48 30.55 5,493 +0.06(+0.19%)
Nov 16, 2021 30.57 30.67 30.49 30.49 5,576 +0.06(+0.20%)
Nov 15, 2021 30.60 30.68 30.39 30.43 9,567 -0.17(-0.56%)
Nov 12, 2021 30.58 30.60 30.58 30.60 2,065 +0.03(+0.08%)
Nov 11, 2021 30.65 30.67 30.54 30.58 8,403 +0.04(+0.13%)
Nov 10, 2021 30.75 30.47 30.54 7,100 -0.34(-1.10%)
Nov 09, 2021 30.97 30.97 30.80 30.87 8,399 +0.02(+0.06%)
Nov 08, 2021 30.87 30.95 30.82 30.86 4,867 +0.02(+0.08%)
Nov 05, 2021 30.75 30.85 30.74 30.83 2,356 +0.04(+0.12%)
Nov 04, 2021 30.84 30.84 30.68 30.80 9,792 -0.12(-0.39%)
Nov 03, 2021 30.61 30.97 30.60 30.92 22,114 +0.23(+0.74%)
Nov 02, 2021 30.66 30.72 30.65 30.69 3,320 +0.16(+0.54%)
Nov 01, 2021 30.31 30.53 30.27 30.53 8,632 +0.35(+1.17%)
Oct 29, 2021 30.12 30.22 30.08 30.17 14,305 -0.25(-0.81%)
Oct 28, 2021 30.36 30.51 30.36 30.42 6,933 +0.19(+0.64%)
Oct 27, 2021 30.35 30.34 30.18 30.23 4,987 -0.13(-0.44%)
Oct 26, 2021 30.47 30.36 2,341 +0.21(+0.70%)
Oct 25, 2021 30.13 30.20 30.06 30.15 6,022 +0.02(+0.06%)
Oct 22, 2021 30.19 30.21 30.08 30.13 4,064 +0.21(+0.72%)
Oct 21, 2021 30.05 30.05 29.88 29.92 12,522 -0.13(-0.45%)
Oct 20, 2021 29.98 30.12 29.98 30.05 2,707 +0.07(+0.24%)
Oct 19, 2021 29.96 30.06 29.95 29.98 4,729 +0.17(+0.55%)
Oct 18, 2021 29.77 29.81 29.77 29.81 1,798 -0.25(-0.84%)
Oct 15, 2021 30.00 30.10 30.00 30.07 1,996 +0.19(+0.63%)
Oct 14, 2021 29.74 29.88 29.71 29.88 5,232 +0.42(+1.43%)
Oct 13, 2021 29.33 29.48 29.27 29.45 6,385 +0.39(+1.33%)
Oct 12, 2021 29.09 29.13 29.02 29.07 5,753 +0.00(+0.01%)
Oct 11, 2021 29.19 29.25 29.06 29.06 4,388 -0.17(-0.59%)
Oct 08, 2021 29.24 29.33 29.19 29.23 25,180 +0.01(+0.03%)
Oct 07, 2021 29.16 29.35 29.16 29.22 10,226 +0.28(+0.98%)
Oct 06, 2021 28.73 28.96 28.65 28.94 28,231 -0.33(-1.13%)
Oct 05, 2021 29.08 29.39 29.02 29.27 12,121 +0.15(+0.50%)
Oct 04, 2021 29.27 29.34 28.98 29.12 6,115 -0.25(-0.86%)
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.