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 (%)
Jun 30, 2021 30.77 30.82 30.57 30.81 11,295 -0.29(-0.94%)
Jun 29, 2021 31.19 31.24 31.04 31.11 7,888 +0.19(+0.61%)
Jun 28, 2021 31.03 31.03 30.81 30.92 12,223 -0.11(-0.36%)
Jun 25, 2021 31.07 31.17 31.03 31.03 24,149 +0.09(+0.29%)
Jun 24, 2021 30.93 31.14 30.91 30.94 13,376 +0.20(+0.66%)
Jun 23, 2021 30.96 31.00 30.72 30.74 12,512 -0.34(-1.09%)
Jun 22, 2021 30.97 31.10 30.74 31.07 5,717 +0.05(+0.15%)
Jun 21, 2021 30.77 31.15 30.77 31.03 7,232 +0.49(+1.59%)
Jun 18, 2021 30.67 30.73 30.45 30.54 14,721 -0.68(-2.18%)
Jun 17, 2021 31.25 31.27 31.16 31.22 10,926 -0.19(-0.59%)
Jun 16, 2021 31.78 31.79 31.41 31.41 7,910 -0.34(-1.08%)
Jun 15, 2021 31.65 31.82 31.65 31.75 3,989 +0.04(+0.13%)
Jun 14, 2021 31.77 31.77 31.60 31.71 6,303 +0.01(+0.04%)
Jun 11, 2021 31.70 31.73 31.54 31.70 11,182 +0.05(+0.15%)
Jun 10, 2021 31.54 31.72 31.46 31.65 8,213 +0.04(+0.14%)
Jun 09, 2021 31.64 31.68 31.59 31.61 3,686 -0.19(-0.61%)
Jun 08, 2021 31.91 31.91 31.77 31.80 2,338 -0.07(-0.23%)
Jun 07, 2021 31.80 31.98 31.70 31.88 7,957 +0.06(+0.19%)
Jun 04, 2021 31.75 31.86 31.75 31.81 4,953 +0.22(+0.69%)
Jun 03, 2021 31.60 31.62 31.47 31.60 6,488 -0.11(-0.34%)
Jun 02, 2021 31.71 31.74 31.63 31.71 15,316 +0.02(+0.05%)
Jun 01, 2021 31.89 32.00 31.69 31.69 10,062 +0.19(+0.59%)
May 28, 2021 31.46 31.57 31.35 31.50 5,732 +0.15(+0.47%)
May 27, 2021 31.46 31.46 31.28 31.36 8,930 -0.01(-0.04%)
May 26, 2021 31.52 31.52 31.29 31.37 10,789 -0.21(-0.67%)
May 25, 2021 31.72 31.72 31.50 31.58 9,674 -0.12(-0.37%)
May 24, 2021 31.43 31.74 31.43 31.70 7,704 +0.27(+0.86%)
May 21, 2021 31.34 31.43 31.14 31.43 8,323 +0.10(+0.32%)
May 20, 2021 31.11 31.33 30.97 31.33 8,853 +0.56(+1.83%)
May 19, 2021 30.64 30.86 30.48 30.76 9,893 -0.40(-1.29%)
May 18, 2021 31.37 31.37 31.16 31.16 8,518 -0.09(-0.28%)
May 17, 2021 31.14 31.29 31.10 31.25 5,589 +0.02(+0.07%)
May 14, 2021 31.05 31.23 30.84 31.23 15,564 +0.60(+1.97%)
May 13, 2021 30.53 30.76 30.51 30.63 6,611 +0.25(+0.83%)
May 12, 2021 30.67 30.68 30.36 30.37 3,014 -0.30(-0.97%)
May 11, 2021 30.50 30.77 30.34 30.67 36,407 -0.30(-0.97%)
May 10, 2021 31.26 31.28 30.97 30.97 16,664 -0.27(-0.85%)
May 07, 2021 31.06 31.27 30.88 31.24 23,423 +0.58(+1.90%)
May 06, 2021 30.40 30.66 30.30 30.66 17,903 +0.29(+0.96%)
May 05, 2021 30.37 30.46 30.22 30.36 3,696 +0.49(+1.65%)
May 04, 2021 30.15 30.17 29.76 29.87 22,481 -0.83(-2.70%)
May 03, 2021 30.71 30.71 30.54 30.70 5,791 +0.37(+1.21%)
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%)
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.