Skip to main content

Gx DAX Germany ETF (NQ: DAX )

26.11 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.01 23.37 22.83 23.21 20,159 -0.32(-1.36%)
Jun 29, 2022 23.91 23.91 23.53 23.53 24,445 -0.45(-1.89%)
Jun 28, 2022 24.41 24.44 23.84 23.98 47,947 -0.11(-0.45%)
Jun 27, 2022 24.33 24.42 24.09 24.09 17,759 -0.02(-0.08%)
Jun 24, 2022 23.94 24.35 23.93 24.11 8,506 +0.41(+1.73%)
Jun 23, 2022 23.77 23.77 23.52 23.70 6,401 -0.33(-1.38%)
Jun 22, 2022 23.91 24.33 23.91 24.03 4,938 -0.20(-0.81%)
Jun 21, 2022 24.47 24.50 24.23 24.23 10,862 +0.30(+1.26%)
Jun 17, 2022 23.96 24.14 23.77 23.93 6,440 +0.07(+0.29%)
Jun 16, 2022 23.92 24.00 23.74 23.86 24,451 -0.99(-4.00%)
Jun 15, 2022 24.53 24.95 24.09 24.85 38,897 +0.80(+3.33%)
Jun 14, 2022 24.44 24.46 23.94 24.05 52,777 -0.34(-1.38%)
Jun 13, 2022 24.44 24.66 24.29 24.39 58,859 -0.79(-3.12%)
Jun 10, 2022 25.45 25.47 25.16 25.17 49,609 -0.90(-3.44%)
Jun 09, 2022 26.48 26.54 25.94 26.07 22,721 -0.71(-2.64%)
Jun 08, 2022 26.92 27.04 26.67 26.78 13,312 -0.39(-1.42%)
Jun 07, 2022 26.82 27.25 26.82 27.17 9,294 +0.01(+0.03%)
Jun 06, 2022 27.25 27.37 27.04 27.16 37,236 +0.18(+0.65%)
Jun 03, 2022 27.00 27.05 26.87 26.98 14,464 -0.23(-0.84%)
Jun 02, 2022 26.86 27.35 26.77 27.21 61,958 +0.57(+2.12%)
Jun 01, 2022 26.94 26.94 26.54 26.65 23,514 -0.13(-0.47%)
May 31, 2022 26.80 27.02 26.70 26.77 18,420 -0.20(-0.76%)
May 27, 2022 26.73 27.09 26.73 26.98 45,312 +0.45(+1.69%)
May 26, 2022 26.27 26.65 26.27 26.53 12,549 +0.63(+2.45%)
May 25, 2022 25.89 26.23 25.89 25.90 18,655 -0.20(-0.75%)
May 24, 2022 26.10 26.15 25.93 26.09 12,209 +0.05(+0.19%)
May 23, 2022 26.04 26.33 25.97 26.04 20,744 +0.30(+1.15%)
May 20, 2022 25.98 25.98 25.41 25.75 20,847 +0.11(+0.42%)
May 19, 2022 25.20 25.71 25.20 25.64 84,658 +0.39(+1.53%)
May 18, 2022 25.79 25.82 25.25 25.25 41,550 -0.80(-3.07%)
May 17, 2022 25.94 26.12 25.77 26.05 126,577 +0.66(+2.61%)
May 16, 2022 25.16 25.43 25.06 25.39 12,062 +0.04(+0.15%)
May 13, 2022 25.07 25.44 25.07 25.35 10,901 +0.62(+2.52%)
May 12, 2022 24.63 24.99 24.45 24.73 20,758 -0.12(-0.47%)
May 11, 2022 25.01 25.41 24.84 24.84 17,489 -0.17(-0.66%)
May 10, 2022 25.21 25.23 24.74 25.01 36,068 +0.44(+1.79%)
May 09, 2022 24.72 24.94 24.55 24.57 13,280 -0.56(-2.21%)
May 06, 2022 25.30 25.35 24.95 25.12 18,694 -0.32(-1.26%)
May 05, 2022 25.81 25.85 25.29 25.45 82,702 -0.85(-3.23%)
May 04, 2022 25.84 26.30 25.69 26.30 16,427 +0.61(+2.39%)
May 03, 2022 25.71 25.72 25.60 25.68 11,026 +0.14(+0.53%)
May 02, 2022 25.53 25.68 25.27 25.54 56,565 -0.05(-0.19%)
Apr 29, 2022 25.93 26.13 25.54 25.59 40,714 -0.21(-0.83%)
Apr 28, 2022 25.76 25.83 25.30 25.81 29,414 +0.54(+2.12%)
Apr 27, 2022 25.37 25.56 25.20 25.27 28,223 -0.11(-0.45%)
Apr 26, 2022 26.18 26.18 25.28 25.38 44,438 -1.02(-3.86%)
Apr 25, 2022 26.21 26.47 25.85 26.40 40,948 -0.10(-0.37%)
Apr 22, 2022 27.02 27.02 26.42 26.50 26,505 -0.54(-1.98%)
Apr 21, 2022 27.65 27.68 26.98 27.04 71,252 -0.12(-0.43%)
Apr 20, 2022 27.00 27.22 27.00 27.15 9,751 +0.36(+1.35%)
Apr 19, 2022 26.47 26.84 26.47 26.79 24,767 +0.26(+0.99%)
Apr 18, 2022 26.61 26.73 26.53 26.53 18,259 -0.12(-0.44%)
Apr 14, 2022 26.81 26.81 26.58 26.65 22,086 -0.17(-0.62%)
Apr 13, 2022 26.33 26.81 26.33 26.81 27,540 +0.34(+1.29%)
Apr 12, 2022 26.76 26.96 26.44 26.47 13,339 -0.35(-1.31%)
Apr 11, 2022 26.92 27.10 26.82 26.82 7,843 -0.16(-0.58%)
Apr 08, 2022 26.84 27.14 26.78 26.98 11,220 +0.01(+0.04%)
Apr 07, 2022 27.10 27.11 26.81 26.97 13,534 -0.04(-0.14%)
Apr 06, 2022 27.02 27.05 26.72 27.01 22,587 -0.43(-1.56%)
Apr 05, 2022 27.61 27.74 27.31 27.44 15,644 -0.43(-1.53%)
Apr 04, 2022 27.77 27.96 27.74 27.86 7,464 +0.05(+0.17%)
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.