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 (%)
Oct 30, 2020 22.70 22.73 22.42 22.73 57,822 -0.11(-0.47%)
Oct 29, 2020 22.68 22.88 22.46 22.84 32,389 +0.18(+0.79%)
Oct 28, 2020 22.88 22.97 22.52 22.66 51,362 -1.15(-4.84%)
Oct 27, 2020 24.06 24.10 23.70 23.81 9,519 -0.21(-0.89%)
Oct 26, 2020 24.26 24.37 23.98 24.02 14,437 -1.18(-4.67%)
Oct 23, 2020 25.09 25.20 24.99 25.20 2,129 +0.32(+1.29%)
Oct 22, 2020 24.87 24.88 24.62 24.88 5,423 -0.06(-0.25%)
Oct 21, 2020 25.07 25.07 24.90 24.94 3,631 -0.22(-0.87%)
Oct 20, 2020 25.28 25.28 25.16 25.16 616 +0.20(+0.79%)
Oct 19, 2020 25.31 25.45 24.94 24.96 10,701 -0.50(-1.95%)
Oct 16, 2020 25.31 25.46 25.29 25.46 3,137 +0.45(+1.78%)
Oct 15, 2020 24.84 25.04 24.61 25.01 9,318 -0.55(-2.16%)
Oct 14, 2020 25.53 25.62 25.53 25.57 3,065 +0.08(+0.32%)
Oct 13, 2020 25.67 25.67 25.40 25.49 7,193 -0.55(-2.11%)
Oct 12, 2020 25.87 26.04 25.78 26.04 2,745 +0.22(+0.86%)
Oct 09, 2020 25.76 25.84 25.68 25.81 8,964 +0.10(+0.38%)
Oct 08, 2020 25.70 25.84 25.60 25.71 3,644 +0.18(+0.72%)
Oct 07, 2020 25.36 25.53 25.30 25.53 4,725 +0.30(+1.18%)
Oct 06, 2020 25.60 25.60 25.19 25.23 1,260 -0.10(-0.40%)
Oct 05, 2020 25.28 25.48 25.27 25.33 3,073 +0.36(+1.46%)
Oct 02, 2020 24.50 24.97 24.50 24.97 4,370 -0.07(-0.29%)
Oct 01, 2020 25.12 25.12 24.91 25.04 5,777 -0.06(-0.25%)
Sep 30, 2020 25.05 25.18 25.05 25.10 1,893 -0.15(-0.61%)
Sep 29, 2020 25.18 25.26 25.04 25.26 6,880 +0.06(+0.25%)
Sep 28, 2020 25.11 25.19 25.00 25.19 12,075 +0.70(+2.84%)
Sep 25, 2020 24.20 24.50 24.10 24.50 5,939 -0.04(-0.18%)
Sep 24, 2020 24.45 24.67 24.39 24.54 32,535 +0.05(+0.22%)
Sep 23, 2020 24.86 24.86 24.49 24.49 4,503 -0.44(-1.77%)
Sep 22, 2020 24.86 25.01 24.62 24.93 5,963 +0.12(+0.48%)
Sep 21, 2020 25.19 25.19 24.54 24.81 53,475 -1.16(-4.47%)
Sep 18, 2020 26.17 26.27 25.96 25.97 46,504 -0.19(-0.71%)
Sep 17, 2020 25.86 26.21 25.86 26.16 8,780 -0.02(-0.07%)
Sep 16, 2020 26.25 26.28 26.13 26.17 4,171 +0.37(+1.42%)
Sep 15, 2020 26.39 26.39 25.81 25.81 8,516 -0.36(-1.39%)
Sep 14, 2020 26.31 26.31 26.15 26.17 11,022 +0.04(+0.17%)
Sep 11, 2020 26.07 26.19 26.07 26.13 2,801 +0.19(+0.74%)
Sep 10, 2020 26.46 26.46 25.94 25.94 5,828 -0.31(-1.17%)
Sep 09, 2020 25.93 26.30 25.93 26.25 1,826 +0.74(+2.89%)
Sep 08, 2020 25.48 25.75 25.30 25.51 27,395 -0.23(-0.90%)
Sep 04, 2020 25.89 26.00 25.12 25.74 65,554 +0.04(+0.16%)
Sep 03, 2020 26.52 26.52 25.58 25.70 15,645 -0.75(-2.84%)
Sep 02, 2020 26.12 26.45 25.91 26.45 43,022 +0.62(+2.38%)
Sep 01, 2020 25.91 25.91 25.78 25.83 23,746 -0.29(-1.09%)
Aug 31, 2020 26.08 26.12 25.82 26.12 6,462 +0.13(+0.49%)
Aug 28, 2020 25.96 26.08 25.94 25.99 6,835 +0.13(+0.49%)
Aug 27, 2020 26.24 26.24 25.79 25.87 4,918 -0.37(-1.41%)
Aug 26, 2020 26.01 26.24 25.97 26.24 11,492 +0.38(+1.47%)
Aug 25, 2020 26.13 26.13 25.81 25.86 7,039 +0.08(+0.33%)
Aug 24, 2020 25.78 25.84 25.72 25.77 8,739 +0.53(+2.10%)
Aug 21, 2020 25.09 25.24 24.99 25.24 4,258 -0.33(-1.27%)
Aug 20, 2020 25.23 25.58 25.21 25.57 19,736 -0.18(-0.71%)
Aug 19, 2020 25.95 25.95 25.69 25.75 13,284 -0.05(-0.19%)
Aug 18, 2020 25.97 26.02 25.63 25.80 26,925 +0.12(+0.47%)
Aug 17, 2020 25.59 25.87 25.59 25.68 10,963 +0.28(+1.11%)
Aug 14, 2020 25.41 25.57 25.20 25.40 17,593 -0.24(-0.94%)
Aug 13, 2020 25.84 25.92 25.57 25.64 14,010 -0.15(-0.57%)
Aug 12, 2020 25.67 25.85 25.63 25.79 13,704 +0.60(+2.39%)
Aug 11, 2020 25.46 25.50 25.16 25.18 12,067 +0.17(+0.68%)
Aug 10, 2020 25.00 25.02 24.90 25.01 5,470 +0.02(+0.07%)
Aug 07, 2020 24.92 25.01 24.82 25.00 3,473 -0.10(-0.41%)
Aug 06, 2020 24.99 25.13 24.98 25.10 5,383 +0.05(+0.20%)
Aug 05, 2020 25.03 25.19 24.99 25.05 8,853 +0.17(+0.70%)
Aug 04, 2020 24.69 24.88 24.69 24.88 12,399 +0.07(+0.27%)
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.