Skip to main content

GX DAX Germany ETF (NQ: DAX )

28.54 -0.07 (-0.24%)
Official Closing Price Updated: 4:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.83 24.83 24.48 24.48 10,176 +0.05(+0.19%)
Jun 27, 2019 24.65 24.65 24.43 24.43 2,215 +0.05(+0.21%)
Jun 26, 2019 24.44 24.44 24.38 24.38 569 +0.04(+0.17%)
Jun 25, 2019 24.41 24.41 24.34 24.34 760 -0.10(-0.42%)
Jun 24, 2019 24.51 24.51 24.44 24.44 795 +0.00(+0.02%)
Jun 21, 2019 24.30 24.47 24.30 24.44 5,554 -0.01(-0.04%)
Jun 20, 2019 24.53 24.54 24.45 24.45 3,143 +0.20(+0.82%)
Jun 19, 2019 24.25 24.30 24.25 24.25 1,458 +0.11(+0.46%)
Jun 18, 2019 24.19 24.26 24.13 24.14 1,584 +0.35(+1.46%)
Jun 17, 2019 23.79 23.79 23.79 23.79 387 +0.06(+0.25%)
Jun 14, 2019 23.73 23.73 23.73 23.73 111 -0.11(-0.44%)
Jun 13, 2019 23.87 24.00 23.84 23.84 1,349 -0.19(-0.80%)
Jun 12, 2019 24.11 24.11 23.73 24.03 682 -0.17(-0.72%)
Jun 11, 2019 24.17 24.20 24.12 24.20 3,366 +0.12(+0.51%)
Jun 10, 2019 23.95 24.09 23.95 24.08 1,000 +0.19(+0.79%)
Jun 07, 2019 23.90 23.94 23.61 23.89 5,887 +0.19(+0.81%)
Jun 06, 2019 23.70 23.70 23.70 23.70 451 +0.19(+0.80%)
Jun 05, 2019 23.51 23.51 23.51 23.51 111 +0.02(+0.10%)
Jun 04, 2019 23.54 23.55 23.31 23.49 11,595 +0.24(+1.03%)
Jun 03, 2019 23.10 23.25 23.09 23.25 11,842 -1.23(-5.02%)
May 31, 2019 22.95 24.48 22.93 24.48 7,665 +1.25(+5.38%)
May 30, 2019 23.15 23.34 23.15 23.23 7,519 +0.32(+1.38%)
May 29, 2019 23.10 23.22 22.84 22.91 4,178 -0.59(-2.49%)
May 28, 2019 23.55 23.55 23.46 23.49 1,721 +0.04(+0.18%)
May 24, 2019 23.45 23.45 23.45 44 +0.00(+0.00%)
May 23, 2019 23.45 23.45 23.33 23.45 7,489 -0.30(-1.26%)
May 22, 2019 23.75 23.75 23.75 88 +0.00(+0.00%)
May 21, 2019 23.75 23.80 23.75 23.75 2,264 +0.16(+0.67%)
May 20, 2019 23.52 23.68 23.52 23.59 2,218 -0.33(-1.36%)
May 17, 2019 23.94 23.95 23.92 23.92 777 -0.22(-0.93%)
May 16, 2019 24.12 24.14 24.12 24.14 866 +0.28(+1.19%)
May 15, 2019 23.86 23.86 23.86 23.86 227 +0.18(+0.75%)
May 14, 2019 23.65 23.68 23.65 23.68 1,025 +0.22(+0.95%)
May 13, 2019 23.48 23.53 23.46 23.46 2,762 -0.52(-2.17%)
May 10, 2019 23.85 23.98 23.85 23.98 888 +0.10(+0.43%)
May 09, 2019 23.69 23.88 23.69 23.88 4,274 -0.13(-0.56%)
May 08, 2019 24.01 24.09 24.01 24.01 1,832 +0.22(+0.93%)
May 07, 2019 23.94 23.94 23.72 23.79 2,526 -0.44(-1.82%)
May 06, 2019 23.93 24.24 23.93 24.23 5,712 -0.26(-1.07%)
May 03, 2019 24.30 24.49 24.30 24.49 2,443 +0.23(+0.96%)
May 02, 2019 24.31 24.40 24.21 24.26 6,606 -0.05(-0.19%)
May 01, 2019 24.51 24.51 24.30 24.30 2,028 -0.11(-0.46%)
Apr 30, 2019 24.25 24.43 24.25 24.42 5,828 +0.14(+0.58%)
Apr 29, 2019 24.27 24.30 24.19 24.28 27,204 -0.00(-0.00%)
Apr 26, 2019 24.22 24.28 24.18 24.28 13,219 +0.12(+0.52%)
Apr 25, 2019 24.06 24.19 24.06 24.15 24,676 -0.05(-0.23%)
Apr 24, 2019 24.20 24.28 24.16 24.21 6,179 +0.01(+0.06%)
Apr 23, 2019 24.11 24.19 24.11 24.19 987 -0.10(-0.43%)
Apr 22, 2019 24.39 24.39 24.28 24.30 7,683 +0.02(+0.07%)
Apr 18, 2019 24.18 24.28 24.18 24.28 5,554 +0.11(+0.45%)
Apr 17, 2019 24.21 24.26 24.17 24.17 647 +0.04(+0.19%)
Apr 16, 2019 24.08 24.14 24.08 24.12 730 +0.14(+0.57%)
Apr 15, 2019 23.92 23.99 23.89 23.99 2,842 +0.04(+0.18%)
Apr 12, 2019 23.91 24.00 23.85 23.94 2,555 +0.27(+1.13%)
Apr 11, 2019 23.63 23.69 23.63 23.68 3,246 +0.00(+0.01%)
Apr 10, 2019 23.69 23.69 23.68 23.68 492 +0.12(+0.50%)
Apr 09, 2019 23.67 23.67 23.56 23.56 2,028 -0.15(-0.65%)
Apr 08, 2019 23.86 23.86 23.70 23.71 1,850 +0.02(+0.08%)
Apr 05, 2019 23.67 23.73 23.67 23.69 777 -0.02(-0.08%)
Apr 04, 2019 23.75 23.80 23.65 23.71 10,986 +0.05(+0.21%)
Apr 03, 2019 23.49 23.66 23.49 23.66 3,837 +0.40(+1.72%)
Apr 02, 2019 23.24 23.26 23.17 23.26 1,726 +0.16(+0.71%)
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.