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 (%)
Jul 29, 2022 22.51 22.93 22.51 22.80 8,428 +0.35(+1.57%)
Jul 28, 2022 22.27 22.51 22.02 22.45 4,318 +0.18(+0.81%)
Jul 27, 2022 22.00 22.31 22.00 22.27 5,650 +0.43(+1.98%)
Jul 26, 2022 21.91 22.00 21.80 21.83 3,714 -0.45(-2.03%)
Jul 25, 2022 22.44 22.44 22.19 22.29 9,480 +0.10(+0.47%)
Jul 22, 2022 22.57 22.57 22.18 22.18 4,939 -0.17(-0.77%)
Jul 21, 2022 22.01 22.35 22.01 22.35 5,173 +0.15(+0.69%)
Jul 20, 2022 22.28 22.44 22.13 22.20 17,946 -0.23(-1.02%)
Jul 19, 2022 22.04 22.55 22.03 22.43 78,808 +0.89(+4.15%)
Jul 18, 2022 21.73 21.77 21.54 21.54 16,999 +0.17(+0.80%)
Jul 15, 2022 21.21 21.46 21.12 21.36 24,389 +0.54(+2.60%)
Jul 14, 2022 20.72 20.89 20.54 20.82 30,758 -0.45(-2.10%)
Jul 13, 2022 21.07 21.34 20.92 21.27 13,447 +0.04(+0.20%)
Jul 12, 2022 21.35 21.51 21.14 21.23 16,070 -0.06(-0.29%)
Jul 11, 2022 21.40 21.50 21.25 21.29 34,362 -0.51(-2.36%)
Jul 08, 2022 21.71 21.87 21.58 21.80 65,153 +0.24(+1.10%)
Jul 07, 2022 21.60 21.61 21.50 21.56 47,152 +0.29(+1.34%)
Jul 06, 2022 21.21 21.31 21.13 21.28 6,393 -0.05(-0.22%)
Jul 05, 2022 21.33 21.37 21.02 21.33 45,256 -0.92(-4.15%)
Jul 01, 2022 22.05 22.30 21.86 22.25 19,583 +0.18(+0.82%)
Jun 30, 2022 21.88 22.22 21.71 22.07 21,202 -0.30(-1.36%)
Jun 29, 2022 22.73 22.73 22.37 22.37 25,710 -0.43(-1.89%)
Jun 28, 2022 23.21 23.23 22.66 22.80 50,429 -0.10(-0.45%)
Jun 27, 2022 23.13 23.22 22.91 22.91 18,678 -0.02(-0.08%)
Jun 24, 2022 22.77 23.16 22.76 22.92 8,946 +0.39(+1.73%)
Jun 23, 2022 22.60 22.60 22.36 22.53 6,733 -0.32(-1.38%)
Jun 22, 2022 22.73 23.13 22.73 22.85 5,194 -0.19(-0.80%)
Jun 21, 2022 23.27 23.30 23.04 23.04 11,424 +0.29(+1.26%)
Jun 17, 2022 22.79 22.95 22.60 22.75 6,774 +0.07(+0.29%)
Jun 16, 2022 22.74 22.82 22.57 22.68 25,717 -0.95(-4.00%)
Jun 15, 2022 23.32 23.72 22.90 23.63 40,911 +0.76(+3.33%)
Jun 14, 2022 23.24 23.26 22.77 22.87 55,508 -0.32(-1.38%)
Jun 13, 2022 23.24 23.44 23.09 23.19 61,906 -0.75(-3.12%)
Jun 10, 2022 24.19 24.22 23.93 23.93 52,177 -0.85(-3.44%)
Jun 09, 2022 25.18 25.24 24.67 24.79 23,897 -0.67(-2.64%)
Jun 08, 2022 25.59 25.71 25.35 25.46 14,001 -0.37(-1.42%)
Jun 07, 2022 25.50 25.91 25.50 25.83 9,775 +0.01(+0.03%)
Jun 06, 2022 25.91 26.02 25.71 25.82 39,164 +0.17(+0.65%)
Jun 03, 2022 25.67 25.72 25.55 25.65 15,213 -0.22(-0.84%)
Jun 02, 2022 25.54 26.00 25.46 25.87 65,165 +0.54(+2.12%)
Jun 01, 2022 25.61 25.61 25.23 25.34 24,731 -0.12(-0.47%)
May 31, 2022 25.48 25.69 25.39 25.46 19,373 -0.19(-0.76%)
May 27, 2022 25.42 25.75 25.42 25.65 47,657 +0.43(+1.69%)
May 26, 2022 24.97 25.34 24.97 25.22 13,198 +0.60(+2.45%)
May 25, 2022 24.61 24.94 24.61 24.62 19,621 -0.19(-0.75%)
May 24, 2022 24.82 24.86 24.66 24.81 12,841 +0.05(+0.19%)
May 23, 2022 24.76 25.04 24.70 24.76 21,818 +0.28(+1.15%)
May 20, 2022 24.70 24.70 24.16 24.48 21,926 +0.10(+0.42%)
May 19, 2022 23.96 24.45 23.96 24.38 89,040 +0.37(+1.53%)
May 18, 2022 24.52 24.55 24.01 24.01 43,700 -0.76(-3.07%)
May 17, 2022 24.67 24.83 24.50 24.77 133,128 +0.63(+2.61%)
May 16, 2022 23.93 24.18 23.82 24.14 12,686 +0.04(+0.15%)
May 13, 2022 23.83 24.19 23.83 24.10 11,465 +0.59(+2.52%)
May 12, 2022 23.42 23.76 23.24 23.51 21,833 -0.11(-0.47%)
May 11, 2022 23.78 24.16 23.62 23.62 18,394 -0.16(-0.66%)
May 10, 2022 23.97 23.99 23.53 23.78 37,934 +0.42(+1.79%)
May 09, 2022 23.50 23.71 23.34 23.36 13,967 -0.53(-2.21%)
May 06, 2022 24.06 24.10 23.72 23.89 19,662 -0.31(-1.26%)
May 05, 2022 24.54 24.57 24.05 24.19 86,983 -0.81(-3.23%)
May 04, 2022 24.57 25.00 24.43 25.00 17,278 +0.58(+2.39%)
May 03, 2022 24.45 24.46 24.34 24.42 11,597 +0.13(+0.53%)
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.