Skip to main content

Gx DAX Germany ETF (NQ: DAX )

21.22 -0.64 (-2.93%)
Official Closing Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.70 28.70 28.60 28.66 921 -0.06(-0.19%)
Jun 29, 2017 29.28 29.28 28.72 28.72 5,810 -0.53(-1.82%)
Jun 28, 2017 29.08 29.25 29.08 29.25 11,032 +0.27(+0.94%)
Jun 27, 2017 29.14 29.14 28.97 28.98 11,617 -0.05(-0.19%)
Jun 26, 2017 29.26 29.26 28.97 29.04 3,059 +0.16(+0.57%)
Jun 23, 2017 28.94 28.94 28.87 28.87 4,182 -0.10(-0.34%)
Jun 22, 2017 29.07 29.07 28.90 28.97 1,574 +0.01(+0.03%)
Jun 21, 2017 28.99 28.99 28.85 28.96 27,420 -0.54(-1.85%)
Jun 20, 2017 29.74 29.74 29.38 29.50 10,643 -0.19(-0.62%)
Jun 19, 2017 30.17 30.17 29.52 29.69 6,259 +0.21(+0.71%)
Jun 16, 2017 29.31 29.48 29.31 29.48 4,370 +0.30(+1.03%)
Jun 15, 2017 29.30 29.30 29.17 29.18 9,861 -0.50(-1.69%)
Jun 14, 2017 30.08 30.08 29.68 29.68 2,210 +0.13(+0.45%)
Jun 13, 2017 29.55 29.55 29.55 29.55 365 +0.16(+0.54%)
Jun 12, 2017 29.51 29.51 29.36 29.39 5,623 -0.19(-0.64%)
Jun 09, 2017 29.55 29.60 29.48 29.58 4,434 +0.15(+0.51%)
Jun 08, 2017 29.49 29.49 29.38 29.43 11,323 -0.10(-0.35%)
Jun 07, 2017 29.56 29.56 29.49 29.53 2,620 +0.03(+0.11%)
Jun 06, 2017 29.73 29.73 29.50 29.50 4,056 -0.19(-0.64%)
Jun 05, 2017 30.10 30.10 29.66 29.69 9,151 -0.25(-0.84%)
Jun 02, 2017 29.68 29.96 29.68 29.94 13,265 +0.54(+1.84%)
Jun 01, 2017 29.40 29.40 29.28 29.40 6,663 +0.08(+0.27%)
May 31, 2017 29.31 29.45 29.28 29.32 3,322 +0.23(+0.77%)
May 30, 2017 29.45 29.45 29.09 29.09 1,475 -0.02(-0.05%)
May 26, 2017 29.00 29.11 29.00 29.11 3,886 -0.15(-0.51%)
May 25, 2017 29.22 29.26 29.22 29.26 557 +0.10(+0.34%)
May 24, 2017 29.54 29.54 29.15 29.16 1,814 -0.11(-0.38%)
May 23, 2017 29.40 29.40 29.21 29.27 5,750 -0.03(-0.10%)
May 22, 2017 29.45 29.45 29.25 29.30 4,105 +0.05(+0.17%)
May 19, 2017 29.21 29.26 29.21 29.25 1,613 +0.29(+0.99%)
May 18, 2017 28.69 28.96 28.69 28.96 5,419 +0.06(+0.21%)
May 17, 2017 29.03 29.07 28.90 28.90 5,695 -0.43(-1.45%)
May 16, 2017 29.39 29.41 29.33 29.33 3,501 +0.28(+0.96%)
May 15, 2017 28.92 29.11 28.92 29.05 15,437 +0.22(+0.76%)
May 12, 2017 28.74 28.89 28.74 28.83 936 +0.23(+0.79%)
May 11, 2017 28.97 28.97 28.49 28.61 3,742 -0.09(-0.32%)
May 10, 2017 28.65 28.73 28.61 28.70 1,743 -0.01(-0.04%)
May 09, 2017 28.73 28.80 28.71 28.71 2,237 -0.01(-0.03%)
May 08, 2017 28.85 28.85 28.71 28.72 8,086 -0.40(-1.39%)
May 05, 2017 28.75 29.13 28.75 29.12 12,859 +0.44(+1.53%)
May 04, 2017 28.55 28.68 28.55 28.68 2,815 +0.41(+1.46%)
May 03, 2017 28.33 28.33 28.27 28.27 804 -0.10(-0.35%)
May 02, 2017 28.28 28.37 28.23 28.37 4,128 +0.08(+0.28%)
May 01, 2017 28.68 28.68 28.25 28.29 11,563 +0.21(+0.75%)
Apr 28, 2017 28.08 28.08 28.08 28.08 152 +0.04(+0.16%)
Apr 27, 2017 28.16 28.16 28.04 28.04 636 -0.11(-0.41%)
Apr 26, 2017 28.15 28.20 28.07 28.15 5,242 -0.15(-0.53%)
Apr 25, 2017 28.12 28.32 28.12 28.30 5,659 +0.23(+0.80%)
Apr 24, 2017 27.98 28.11 27.98 28.07 2,435 +1.27(+4.76%)
Apr 21, 2017 26.77 26.80 26.77 26.80 576 -0.05(-0.18%)
Apr 20, 2017 26.86 26.91 26.84 26.85 1,039 +0.09(+0.33%)
Apr 19, 2017 26.80 26.80 26.76 26.76 1,231 +0.02(+0.07%)
Apr 18, 2017 26.70 26.74 26.60 26.74 2,015 -0.03(-0.11%)
Apr 17, 2017 26.81 26.81 26.77 26.77 3,416 +0.15(+0.57%)
Apr 13, 2017 26.69 26.72 26.62 26.62 4,934 -0.15(-0.56%)
Apr 12, 2017 26.77 26.77 26.77 26.77 184 -0.04(-0.16%)
Apr 11, 2017 26.86 26.86 26.68 26.81 823 +0.01(+0.05%)
Apr 10, 2017 26.76 26.87 26.76 26.80 1,431 -0.06(-0.24%)
Apr 07, 2017 26.94 26.94 26.85 26.86 2,270 -0.13(-0.47%)
Apr 06, 2017 27.05 27.05 26.98 26.99 1,438 +0.01(+0.04%)
Apr 05, 2017 27.18 27.19 26.98 26.98 3,969 -0.22(-0.81%)
Apr 04, 2017 27.15 27.22 27.15 27.20 2,546 -0.04(-0.15%)
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.