Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.42 -0.11 (-0.33%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.00 25.00 24.94 24.94 111 -0.07(-0.29%)
Nov 27, 2019 24.96 25.05 24.96 25.02 1,443 +0.03(+0.11%)
Nov 26, 2019 25.00 25.02 24.90 24.99 2,397 +0.05(+0.22%)
Nov 25, 2019 24.88 25.05 24.88 24.93 4,188 +0.03(+0.13%)
Nov 22, 2019 25.00 25.00 24.89 24.90 1,332 -0.03(-0.11%)
Nov 21, 2019 24.85 24.93 24.85 24.93 244 +0.00(+0.02%)
Nov 20, 2019 24.85 25.03 24.84 24.93 2,399 -0.16(-0.65%)
Nov 19, 2019 25.11 25.11 25.09 25.09 3,407 +0.05(+0.20%)
Nov 18, 2019 24.97 25.04 24.94 25.04 3,211 -0.05(-0.20%)
Nov 15, 2019 25.02 25.09 25.02 25.09 1,221 +0.19(+0.75%)
Nov 14, 2019 24.87 24.98 24.79 24.90 3,432 -0.07(-0.27%)
Nov 13, 2019 24.97 24.97 24.97 24.97 1,990 -0.02(-0.07%)
Nov 12, 2019 25.02 25.03 24.99 24.99 1,790 +0.17(+0.69%)
Nov 11, 2019 24.85 24.85 24.80 24.82 1,561 -0.23(-0.90%)
Nov 08, 2019 25.01 25.05 24.85 25.04 7,107 -0.13(-0.54%)
Nov 07, 2019 25.16 25.23 25.12 25.18 8,064 +0.14(+0.55%)
Nov 06, 2019 24.95 25.04 24.95 25.04 493 +0.05(+0.22%)
Nov 05, 2019 24.98 24.99 24.78 24.99 7,271 +0.03(+0.12%)
Nov 04, 2019 25.14 25.24 24.96 24.96 7,306 +0.07(+0.27%)
Nov 01, 2019 24.74 24.89 24.71 24.89 3,775 +0.26(+1.06%)
Oct 31, 2019 24.63 24.63 24.63 95 +0.00(+0.00%)
Oct 30, 2019 24.55 24.63 24.55 24.63 1,504 +0.08(+0.33%)
Oct 29, 2019 24.40 24.55 24.40 24.55 2,006 -0.08(-0.33%)
Oct 28, 2019 24.55 24.73 24.55 24.63 3,810 +0.20(+0.81%)
Oct 25, 2019 24.43 24.43 24.43 282 +0.00(+0.00%)
Oct 24, 2019 24.44 24.49 24.43 24.43 911 -0.01(-0.03%)
Oct 23, 2019 24.44 24.44 24.44 24.44 302 +0.29(+1.19%)
Oct 22, 2019 24.32 24.34 24.15 24.15 967 -0.26(-1.07%)
Oct 21, 2019 24.38 24.45 24.38 24.41 4,308 +0.23(+0.97%)
Oct 18, 2019 24.09 24.18 24.00 24.18 1,443 -0.04(-0.17%)
Oct 17, 2019 24.17 24.22 24.17 24.22 587 +0.27(+1.11%)
Oct 16, 2019 23.86 23.95 23.84 23.95 1,273 +0.11(+0.45%)
Oct 15, 2019 23.59 23.95 23.59 23.84 3,323 +0.21(+0.90%)
Oct 14, 2019 23.63 23.63 23.63 23.63 834 +0.13(+0.55%)
Oct 11, 2019 23.47 23.69 23.47 23.50 5,330 +0.62(+2.73%)
Oct 10, 2019 22.75 22.88 22.75 22.88 598 +0.18(+0.79%)
Oct 09, 2019 22.70 22.70 22.70 22.70 137 +0.22(+0.99%)
Oct 08, 2019 22.57 22.57 22.44 22.48 2,519 -0.14(-0.60%)
Oct 07, 2019 22.61 22.61 22.61 22.61 760 +0.16(+0.70%)
Oct 04, 2019 22.54 22.54 22.45 22.45 1,665 -0.24(-1.05%)
Oct 03, 2019 22.22 22.69 22.22 22.69 1,334 +0.28(+1.25%)
Oct 02, 2019 22.65 22.65 22.36 22.41 7,130 -0.76(-3.29%)
Oct 01, 2019 23.11 23.18 23.11 23.18 1,141 +0.11(+0.50%)
Sep 30, 2019 23.18 23.21 23.06 23.06 1,208 -0.01(-0.06%)
Sep 27, 2019 23.25 23.25 23.07 23.07 666 -0.01(-0.06%)
Sep 26, 2019 23.00 23.09 23.00 23.09 799 +0.19(+0.83%)
Sep 25, 2019 22.96 23.02 22.87 22.90 2,147 -0.29(-1.24%)
Sep 24, 2019 23.22 23.22 23.19 23.19 4,086 +0.07(+0.29%)
Sep 23, 2019 23.12 23.12 23.12 23.12 3,500 -0.33(-1.40%)
Sep 20, 2019 23.45 23.45 23.45 9 +0.00(+0.00%)
Sep 19, 2019 23.58 23.59 23.45 23.45 2,648 +0.04(+0.15%)
Sep 18, 2019 23.41 23.41 23.41 23.41 333 +0.01(+0.05%)
Sep 17, 2019 23.43 23.43 23.40 23.40 444 -0.05(-0.19%)
Sep 16, 2019 23.47 23.53 23.37 23.45 10,219 -0.22(-0.92%)
Sep 13, 2019 23.61 23.66 23.61 23.66 1,887 +0.15(+0.63%)
Sep 12, 2019 23.38 23.52 23.36 23.52 2,311 +0.30(+1.30%)
Sep 11, 2019 23.21 23.21 23.21 23.21 479 +0.05(+0.19%)
Sep 10, 2019 23.06 23.06 23.17 333 +0.11(+0.49%)
Sep 09, 2019 23.05 23.06 23.05 23.06 1,318 +0.01(+0.03%)
Sep 06, 2019 23.05 23.05 23.05 95 +0.00(+0.00%)
Sep 05, 2019 23.04 23.05 22.86 23.05 8,677 +0.40(+1.78%)
Sep 04, 2019 22.56 22.74 22.56 22.65 6,881 +0.26(+1.16%)
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.