Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.86 +0.16 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.73 30.73 30.33 30.33 3,761 -0.42(-1.37%)
Apr 29, 2021 30.87 30.89 30.49 30.75 16,492 -0.18(-0.57%)
Apr 28, 2021 30.82 31.00 30.82 30.93 5,669 +0.12(+0.40%)
Apr 27, 2021 30.71 30.82 30.68 30.81 3,329 -0.03(-0.10%)
Apr 26, 2021 30.86 30.91 30.80 30.84 8,073 -0.06(-0.20%)
Apr 23, 2021 30.60 30.95 30.53 30.90 32,417 +0.30(+0.99%)
Apr 22, 2021 30.77 30.81 30.55 30.60 18,135 -0.03(-0.09%)
Apr 21, 2021 30.40 30.63 30.40 30.63 11,828 +0.16(+0.53%)
Apr 20, 2021 30.69 30.69 30.30 30.47 6,769 -0.51(-1.63%)
Apr 19, 2021 31.07 31.08 30.80 30.97 22,396 -0.04(-0.11%)
Apr 16, 2021 30.91 31.08 30.83 31.01 10,621 +0.47(+1.56%)
Apr 15, 2021 30.55 30.57 30.41 30.53 4,547 +0.16(+0.53%)
Apr 14, 2021 30.43 30.49 30.37 30.37 1,325 -0.06(-0.19%)
Apr 13, 2021 30.28 30.48 30.28 30.43 12,186 +0.14(+0.47%)
Apr 12, 2021 30.45 30.45 30.19 30.29 15,660 -0.02(-0.06%)
Apr 09, 2021 30.10 30.37 30.10 30.31 10,400 +0.11(+0.35%)
Apr 08, 2021 30.13 30.22 30.13 30.20 3,737 +0.08(+0.26%)
Apr 07, 2021 30.10 30.28 30.01 30.12 4,289 -0.06(-0.19%)
Apr 06, 2021 30.11 30.19 29.92 30.18 11,956 -0.23(-0.74%)
Apr 05, 2021 29.92 30.41 29.92 30.41 14,704 +0.64(+2.16%)
Apr 01, 2021 29.53 29.82 29.53 29.76 8,519 +0.34(+1.16%)
Mar 31, 2021 29.37 29.47 29.37 29.42 9,218 +0.08(+0.27%)
Mar 30, 2021 29.27 29.45 29.27 29.34 41,742 +0.16(+0.53%)
Mar 29, 2021 29.21 29.22 29.13 29.19 7,786 +0.07(+0.23%)
Mar 26, 2021 28.94 29.19 28.94 29.12 9,625 +0.30(+1.05%)
Mar 25, 2021 28.49 28.82 28.49 28.82 3,499 -0.03(-0.09%)
Mar 24, 2021 28.74 28.84 28.69 28.84 6,467 -0.07(-0.23%)
Mar 23, 2021 29.04 29.30 28.91 28.91 7,949 -0.33(-1.13%)
Mar 22, 2021 29.24 29.38 29.08 29.24 11,029 +0.13(+0.43%)
Mar 19, 2021 28.99 29.19 28.86 29.11 3,872 -0.17(-0.59%)
Mar 18, 2021 29.29 29.53 29.25 29.28 7,121 -0.02(-0.08%)
Mar 17, 2021 28.87 29.31 28.79 29.31 5,182 +0.34(+1.19%)
Mar 16, 2021 28.91 29.11 28.82 28.96 3,204 +0.18(+0.63%)
Mar 15, 2021 28.97 29.00 28.71 28.78 6,193 -0.35(-1.19%)
Mar 12, 2021 28.85 29.14 28.85 29.13 12,612 -0.09(-0.30%)
Mar 11, 2021 29.10 29.22 28.95 29.22 6,358 +0.30(+1.03%)
Mar 10, 2021 28.97 28.97 28.78 28.92 26,731 +0.19(+0.68%)
Mar 09, 2021 28.59 28.78 28.59 28.73 7,694 +0.30(+1.07%)
Mar 08, 2021 28.02 28.58 28.02 28.43 10,837 +0.59(+2.11%)
Mar 05, 2021 27.93 27.93 27.66 27.84 3,540 -0.16(-0.58%)
Mar 04, 2021 28.28 28.34 27.84 28.00 4,831 -0.33(-1.18%)
Mar 03, 2021 28.25 28.45 28.23 28.34 4,657 +0.00(+0.00%)
Mar 02, 2021 28.33 28.42 28.32 28.34 3,674 +0.05(+0.16%)
Mar 01, 2021 27.96 28.32 27.96 28.29 10,030 +0.47(+1.69%)
Feb 26, 2021 28.03 28.06 27.82 27.82 5,753 -0.25(-0.90%)
Feb 25, 2021 28.49 28.51 28.06 28.07 7,294 -0.41(-1.45%)
Feb 24, 2021 28.26 28.49 28.12 28.49 3,406 +0.23(+0.82%)
Feb 23, 2021 27.98 28.38 27.93 28.25 16,601 +0.01(+0.03%)
Feb 22, 2021 28.25 28.35 27.99 28.25 5,869 -0.04(-0.16%)
Feb 19, 2021 28.37 28.51 28.21 28.29 4,868 +0.21(+0.74%)
Feb 18, 2021 28.02 28.23 28.00 28.08 7,547 -0.07(-0.26%)
Feb 17, 2021 28.29 28.29 27.98 28.15 6,015 -0.37(-1.30%)
Feb 16, 2021 28.43 28.59 28.30 28.53 8,913 +0.02(+0.06%)
Feb 12, 2021 28.36 28.51 28.28 28.51 8,740 +0.11(+0.40%)
Feb 11, 2021 28.47 28.60 28.38 28.39 1,902 +0.12(+0.41%)
Feb 10, 2021 28.37 28.45 28.21 28.28 4,498 -0.07(-0.23%)
Feb 09, 2021 28.35 28.42 28.24 28.34 3,144 +0.00(+0.02%)
Feb 08, 2021 28.37 28.45 28.13 28.34 14,960 -0.03(-0.11%)
Feb 05, 2021 28.16 28.37 28.06 28.37 34,408 +0.33(+1.18%)
Feb 04, 2021 28.06 28.09 27.98 28.04 6,496 -0.05(-0.18%)
Feb 03, 2021 27.98 28.15 27.71 28.09 6,410 +0.18(+0.63%)
Feb 02, 2021 27.77 27.99 27.62 27.92 9,485 +0.29(+1.07%)
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.