Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.40 -0.13 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 25.10 25.12 24.90 24.96 30,977 -0.54(-2.10%)
Dec 29, 2022 25.20 25.49 25.15 25.49 13,845 +0.75(+3.04%)
Dec 28, 2022 25.07 25.07 24.74 24.74 18,775 -0.27(-1.09%)
Dec 27, 2022 25.04 25.19 25.01 25.01 9,031 +0.16(+0.66%)
Dec 23, 2022 24.90 24.94 24.85 24.85 1,476 -0.06(-0.23%)
Dec 22, 2022 25.03 25.03 24.66 24.91 10,287 -0.26(-1.04%)
Dec 21, 2022 25.13 25.27 25.05 25.17 46,992 +0.27(+1.07%)
Dec 20, 2022 24.80 24.93 24.74 24.90 50,228 +0.08(+0.33%)
Dec 19, 2022 24.95 24.99 24.78 24.82 11,183 +0.04(+0.16%)
Dec 16, 2022 24.79 24.89 24.75 24.78 56,979 -0.48(-1.88%)
Dec 15, 2022 25.44 25.44 24.91 25.25 18,600 -0.64(-2.47%)
Dec 14, 2022 25.87 25.96 25.65 25.90 21,361 -0.01(-0.04%)
Dec 13, 2022 26.21 26.37 25.77 25.90 16,200 +0.50(+1.95%)
Dec 12, 2022 25.45 25.45 25.25 25.41 4,028 +0.02(+0.08%)
Dec 09, 2022 25.39 25.56 25.35 25.39 5,402 +0.06(+0.23%)
Dec 08, 2022 25.15 25.43 25.14 25.33 22,081 +0.06(+0.23%)
Dec 07, 2022 25.24 25.33 25.24 25.27 2,668 +0.14(+0.54%)
Dec 06, 2022 25.47 25.47 25.01 25.14 8,562 -0.20(-0.80%)
Dec 05, 2022 25.66 25.74 25.34 25.34 4,485 -0.45(-1.73%)
Dec 02, 2022 25.50 25.85 25.50 25.79 6,619 +0.17(+0.68%)
Dec 01, 2022 25.72 25.73 25.57 25.61 4,213 +0.17(+0.69%)
Nov 30, 2022 25.10 25.61 24.93 25.44 10,596 +0.39(+1.55%)
Nov 29, 2022 25.08 25.12 24.91 25.05 40,179 +0.11(+0.43%)
Nov 28, 2022 25.24 25.31 24.94 24.94 75,807 -0.48(-1.87%)
Nov 25, 2022 25.24 25.51 25.24 25.42 10,874 +0.18(+0.73%)
Nov 23, 2022 25.01 25.34 25.01 25.24 15,843 +0.06(+0.22%)
Nov 22, 2022 24.85 25.18 24.85 25.18 31,652 +0.37(+1.50%)
Nov 21, 2022 24.81 24.90 24.75 24.81 16,331 -0.23(-0.93%)
Nov 18, 2022 25.13 25.14 24.93 25.04 21,812 -0.10(-0.39%)
Nov 17, 2022 24.75 25.14 24.70 25.14 21,783 +0.13(+0.50%)
Nov 16, 2022 25.01 25.03 24.80 25.01 8,244 +0.16(+0.62%)
Nov 15, 2022 25.27 25.27 24.59 24.86 24,094 +0.04(+0.16%)
Nov 14, 2022 24.86 25.14 24.82 24.82 13,069 -0.14(-0.54%)
Nov 11, 2022 24.60 25.04 24.51 24.95 31,443 +0.78(+3.21%)
Nov 10, 2022 23.99 24.35 23.92 24.18 33,070 +1.05(+4.53%)
Nov 09, 2022 22.99 23.22 22.86 23.13 15,415 +0.04(+0.17%)
Nov 08, 2022 22.87 23.25 22.87 23.09 41,822 +0.16(+0.68%)
Nov 07, 2022 22.86 22.93 22.66 22.93 8,845 +0.33(+1.46%)
Nov 04, 2022 22.35 22.64 22.24 22.60 36,356 +1.06(+4.91%)
Nov 03, 2022 21.42 21.70 21.38 21.55 15,351 -0.30(-1.38%)
Nov 02, 2022 22.26 22.49 21.83 21.85 8,284 -0.42(-1.89%)
Nov 01, 2022 22.50 22.50 22.12 22.27 12,718 +0.24(+1.08%)
Oct 31, 2022 22.14 22.15 22.01 22.03 11,270 -0.37(-1.64%)
Oct 28, 2022 22.10 22.44 22.10 22.40 14,706 +0.30(+1.36%)
Oct 27, 2022 22.27 22.36 22.10 22.10 15,930 -0.26(-1.17%)
Oct 26, 2022 22.02 22.43 22.02 22.36 12,498 +0.40(+1.83%)
Oct 25, 2022 21.60 22.11 21.60 21.96 19,325 +0.40(+1.87%)
Oct 24, 2022 21.55 21.68 21.42 21.56 18,080 +0.20(+0.94%)
Oct 21, 2022 20.81 21.38 20.81 21.36 13,953 +0.47(+2.25%)
Oct 20, 2022 20.98 21.24 20.89 20.89 16,547 -0.10(-0.46%)
Oct 19, 2022 20.99 21.15 20.89 20.98 14,658 -0.34(-1.60%)
Oct 18, 2022 21.40 21.54 21.17 21.32 19,502 +0.35(+1.67%)
Oct 17, 2022 20.76 21.05 20.76 20.97 18,040 +0.67(+3.30%)
Oct 14, 2022 20.68 20.68 20.25 20.30 10,995 -0.28(-1.37%)
Oct 13, 2022 19.63 20.64 19.52 20.59 16,646 +0.66(+3.31%)
Oct 12, 2022 19.89 19.98 19.88 19.93 17,914 +0.04(+0.20%)
Oct 11, 2022 20.04 20.24 19.78 19.89 18,431 -0.26(-1.30%)
Oct 10, 2022 20.29 20.29 19.96 20.15 11,933 -0.08(-0.38%)
Oct 07, 2022 20.29 20.32 19.98 20.23 20,419 -0.37(-1.79%)
Oct 06, 2022 20.76 20.76 20.56 20.60 8,953 -0.62(-2.93%)
Oct 05, 2022 20.87 21.22 20.77 21.22 25,433 -0.09(-0.44%)
Oct 04, 2022 20.97 21.34 20.90 21.31 27,000 +1.05(+5.20%)
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.