Skip to main content

GX DAX Germany ETF (NQ: DAX )

23.53 -1.06 (-4.31%)
Official Closing Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 23.91 23.91 23.53 23.53 24,445 -1.06(-4.31%)
Jun 28, 2022 25.03 25.05 24.44 24.59 46,766 -0.11(-0.45%)
Jun 27, 2022 24.94 25.04 24.70 24.70 17,322 -0.02(-0.08%)
Jun 24, 2022 24.55 24.97 24.54 24.72 8,297 +0.42(+1.73%)
Jun 23, 2022 24.37 24.37 24.11 24.30 6,244 -0.34(-1.38%)
Jun 22, 2022 24.51 24.94 24.51 24.64 4,817 -0.20(-0.81%)
Jun 21, 2022 25.09 25.12 24.84 24.84 10,595 +0.31(+1.26%)
Jun 17, 2022 24.57 24.75 24.37 24.53 6,282 +0.07(+0.29%)
Jun 16, 2022 24.52 24.61 24.34 24.46 23,849 -1.02(-4.00%)
Jun 15, 2022 25.15 25.58 24.70 25.48 37,939 +0.82(+3.33%)
Jun 14, 2022 25.06 25.08 24.55 24.66 51,476 -0.34(-1.38%)
Jun 13, 2022 25.06 25.28 24.90 25.00 57,409 -0.81(-3.12%)
Jun 10, 2022 26.09 26.12 25.80 25.81 48,387 -0.92(-3.44%)
Jun 09, 2022 27.15 27.21 26.60 26.73 22,161 -0.73(-2.64%)
Jun 08, 2022 27.60 27.72 27.34 27.46 12,984 -0.40(-1.42%)
Jun 07, 2022 27.50 27.94 27.50 27.85 9,065 +0.01(+0.03%)
Jun 06, 2022 27.94 28.06 27.73 27.84 36,319 +0.18(+0.65%)
Jun 03, 2022 27.68 27.73 27.55 27.66 14,108 -0.24(-0.84%)
Jun 02, 2022 27.54 28.04 27.45 27.90 60,431 +0.58(+2.12%)
Jun 01, 2022 27.62 27.62 27.21 27.32 22,935 -0.13(-0.47%)
May 31, 2022 27.48 27.70 27.38 27.45 17,966 -0.21(-0.76%)
May 27, 2022 27.41 27.77 27.41 27.66 44,195 +0.46(+1.69%)
May 26, 2022 26.93 27.32 26.93 27.20 12,240 +0.65(+2.45%)
May 25, 2022 26.54 26.89 26.54 26.55 18,196 -0.20(-0.75%)
May 24, 2022 26.76 26.81 26.59 26.75 11,909 +0.05(+0.19%)
May 23, 2022 26.70 27.00 26.63 26.70 20,233 +0.30(+1.15%)
May 20, 2022 26.64 26.64 26.05 26.40 20,334 +0.11(+0.42%)
May 19, 2022 25.84 26.36 25.84 26.29 82,572 +0.40(+1.53%)
May 18, 2022 26.44 26.47 25.89 25.89 40,526 -0.82(-3.07%)
May 17, 2022 26.60 26.78 26.42 26.71 123,457 +0.68(+2.61%)
May 16, 2022 25.80 26.07 25.69 26.03 11,765 +0.04(+0.15%)
May 13, 2022 25.70 26.08 25.70 25.99 10,633 +0.64(+2.52%)
May 12, 2022 25.25 25.62 25.07 25.35 20,247 -0.12(-0.47%)
May 11, 2022 25.64 26.05 25.47 25.47 17,058 -0.17(-0.66%)
May 10, 2022 25.85 25.87 25.37 25.64 35,179 +0.45(+1.79%)
May 09, 2022 25.34 25.57 25.17 25.19 12,953 -0.57(-2.21%)
May 06, 2022 25.94 25.99 25.58 25.76 18,234 -0.33(-1.26%)
May 05, 2022 26.46 26.50 25.93 26.09 80,664 -0.87(-3.23%)
May 04, 2022 26.49 26.96 26.34 26.96 16,023 +0.63(+2.39%)
May 03, 2022 26.36 26.38 26.25 26.33 10,755 +0.14(+0.53%)
May 02, 2022 26.18 26.33 25.91 26.19 55,171 -0.05(-0.19%)
Apr 29, 2022 26.59 26.79 26.19 26.24 39,711 -0.22(-0.83%)
Apr 28, 2022 26.41 26.48 25.94 26.46 28,689 +0.55(+2.12%)
Apr 27, 2022 26.01 26.21 25.84 25.91 27,528 -0.12(-0.45%)
Apr 26, 2022 26.84 26.84 25.92 26.03 43,343 -1.04(-3.86%)
Apr 25, 2022 26.87 27.14 26.50 27.07 39,939 -0.10(-0.37%)
Apr 22, 2022 27.70 27.70 27.09 27.17 25,852 -0.55(-1.98%)
Apr 21, 2022 28.35 27.66 27.72 69,496 -0.12(-0.43%)
Apr 20, 2022 27.68 27.91 27.68 27.84 9,511 +0.37(+1.35%)
Apr 19, 2022 27.14 27.52 27.14 27.47 24,157 +0.27(+0.99%)
Apr 18, 2022 27.28 27.41 27.20 27.20 17,809 -0.12(-0.44%)
Apr 14, 2022 27.49 27.49 27.25 27.32 21,542 -0.17(-0.62%)
Apr 13, 2022 27.00 27.49 27.00 27.49 26,862 +0.35(+1.29%)
Apr 12, 2022 27.44 27.64 27.11 27.14 13,011 -0.36(-1.31%)
Apr 11, 2022 27.60 27.78 27.50 27.50 7,650 -0.16(-0.58%)
Apr 08, 2022 27.52 27.83 27.46 27.66 10,944 +0.01(+0.04%)
Apr 07, 2022 27.79 27.80 27.49 27.65 13,201 -0.04(-0.14%)
Apr 06, 2022 27.70 27.73 27.40 27.69 22,031 -0.44(-1.56%)
Apr 05, 2022 28.31 28.45 28.00 28.13 15,259 -0.44(-1.53%)
Apr 04, 2022 28.47 28.67 28.44 28.57 7,280 +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.