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 (%)
Dec 31, 2019 24.58 24.79 24.50 24.79 7,027 +0.36(+1.45%)
Dec 30, 2019 24.74 24.74 24.44 24.44 4,976 -0.39(-1.55%)
Dec 27, 2019 24.93 24.96 24.82 24.82 3,174 +0.07(+0.30%)
Dec 26, 2019 24.68 24.87 24.68 24.75 199,351 +0.06(+0.23%)
Dec 24, 2019 24.69 24.69 24.69 209 +0.00(+0.00%)
Dec 23, 2019 24.63 24.69 24.63 24.69 5,227 +0.03(+0.13%)
Dec 20, 2019 24.70 24.70 24.61 24.66 2,947 +0.11(+0.43%)
Dec 19, 2019 24.53 24.55 24.53 24.55 243 -0.14(-0.55%)
Dec 18, 2019 24.68 24.71 24.67 24.69 906 -0.18(-0.73%)
Dec 17, 2019 24.88 24.98 24.78 24.87 5,362 -0.16(-0.65%)
Dec 16, 2019 25.05 25.14 25.00 25.03 4,706 +0.14(+0.57%)
Dec 13, 2019 24.79 24.95 24.79 24.89 7,028 +0.17(+0.68%)
Dec 12, 2019 24.70 24.76 24.61 24.73 1,299 +0.24(+0.97%)
Dec 11, 2019 24.39 24.49 24.35 24.49 6,544 +0.20(+0.82%)
Dec 10, 2019 24.24 24.29 24.05 24.29 3,395 -0.01(-0.05%)
Dec 09, 2019 24.42 24.42 24.30 24.30 1,926 -0.12(-0.51%)
Dec 06, 2019 24.40 24.43 24.28 24.43 1,360 +0.07(+0.29%)
Dec 05, 2019 24.39 24.40 24.36 24.36 980 -0.07(-0.29%)
Dec 04, 2019 24.43 24.52 24.43 24.43 2,377 +0.20(+0.84%)
Dec 03, 2019 24.18 24.22 24.18 24.22 570 +0.12(+0.49%)
Dec 02, 2019 24.28 24.28 24.02 24.10 1,958 -0.33(-1.35%)
Nov 29, 2019 24.49 24.49 24.43 24.43 113 -0.07(-0.29%)
Nov 27, 2019 24.45 24.54 24.45 24.51 1,473 +0.03(+0.11%)
Nov 26, 2019 24.49 24.51 24.39 24.48 2,447 +0.05(+0.22%)
Nov 25, 2019 24.37 24.54 24.37 24.43 4,276 +0.03(+0.13%)
Nov 22, 2019 24.49 24.49 24.38 24.40 1,360 -0.03(-0.11%)
Nov 21, 2019 24.35 24.42 24.35 24.42 249 +0.00(+0.02%)
Nov 20, 2019 24.35 24.52 24.33 24.42 2,449 -0.16(-0.65%)
Nov 19, 2019 24.60 24.60 24.58 24.58 3,477 +0.05(+0.20%)
Nov 18, 2019 24.46 24.53 24.43 24.53 3,278 -0.05(-0.20%)
Nov 15, 2019 24.51 24.58 24.51 24.58 1,246 +0.18(+0.75%)
Nov 14, 2019 24.36 24.47 24.28 24.40 3,504 -0.07(-0.27%)
Nov 13, 2019 24.46 24.46 24.46 24.46 2,031 -0.02(-0.07%)
Nov 12, 2019 24.51 24.52 24.48 24.48 1,827 +0.17(+0.69%)
Nov 11, 2019 24.35 24.35 24.29 24.31 1,593 -0.22(-0.90%)
Nov 08, 2019 24.50 24.54 24.35 24.53 7,255 -0.13(-0.54%)
Nov 07, 2019 24.65 24.71 24.61 24.66 8,232 +0.13(+0.55%)
Nov 06, 2019 24.44 24.53 24.44 24.53 503 +0.05(+0.22%)
Nov 05, 2019 24.47 24.48 24.28 24.48 7,423 +0.03(+0.12%)
Nov 04, 2019 24.63 24.72 24.45 24.45 7,458 +0.07(+0.27%)
Nov 01, 2019 24.23 24.38 24.21 24.38 3,854 +0.26(+1.06%)
Oct 31, 2019 24.13 24.13 24.13 97 +0.00(+0.00%)
Oct 30, 2019 24.05 24.13 24.05 24.13 1,536 +0.08(+0.33%)
Oct 29, 2019 23.91 24.05 23.91 24.05 2,048 -0.08(-0.33%)
Oct 28, 2019 24.05 24.22 24.05 24.13 3,889 +0.19(+0.81%)
Oct 25, 2019 23.93 23.93 23.93 287 +0.00(+0.00%)
Oct 24, 2019 23.94 23.99 23.93 23.93 930 -0.01(-0.03%)
Oct 23, 2019 23.94 23.94 23.94 23.94 308 +0.28(+1.19%)
Oct 22, 2019 23.83 23.84 23.66 23.66 987 -0.26(-1.07%)
Oct 21, 2019 23.89 23.96 23.89 23.91 4,398 +0.23(+0.97%)
Oct 18, 2019 23.60 23.68 23.51 23.68 1,473 -0.04(-0.17%)
Oct 17, 2019 23.68 23.73 23.68 23.73 599 +0.26(+1.11%)
Oct 16, 2019 23.38 23.46 23.36 23.46 1,300 +0.11(+0.45%)
Oct 15, 2019 23.11 23.46 23.11 23.36 3,392 +0.21(+0.91%)
Oct 14, 2019 23.15 23.15 23.15 23.15 851 +0.13(+0.55%)
Oct 11, 2019 22.99 23.21 22.99 23.02 5,441 +0.61(+2.73%)
Oct 10, 2019 22.28 22.41 22.28 22.41 611 +0.18(+0.79%)
Oct 09, 2019 22.24 22.24 22.24 22.24 140 +0.22(+0.99%)
Oct 08, 2019 22.11 22.11 21.98 22.02 2,572 -0.13(-0.60%)
Oct 07, 2019 22.15 22.15 22.15 22.15 776 +0.15(+0.70%)
Oct 04, 2019 22.08 22.08 22.00 22.00 1,700 -0.23(-1.05%)
Oct 03, 2019 21.77 22.23 21.77 22.23 1,362 +0.27(+1.25%)
Oct 02, 2019 22.19 22.19 21.90 21.96 7,279 -0.75(-3.29%)
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.