Skip to main content

Gx DAX Germany ETF (NQ: DAX )

26.00 +0.10 (+0.39%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.36 32.41 32.16 32.41 10,739 -0.31(-0.94%)
Jun 29, 2021 32.80 32.85 32.65 32.72 7,500 +0.20(+0.61%)
Jun 28, 2021 32.64 32.64 32.41 32.52 11,621 -0.12(-0.36%)
Jun 25, 2021 32.68 32.79 32.64 32.64 22,960 +0.10(+0.29%)
Jun 24, 2021 32.53 32.75 32.51 32.54 12,717 +0.21(+0.66%)
Jun 23, 2021 32.56 32.61 32.31 32.33 11,896 -0.35(-1.09%)
Jun 22, 2021 32.57 32.71 32.33 32.68 5,436 +0.05(+0.15%)
Jun 21, 2021 32.36 32.76 32.36 32.64 6,876 +0.51(+1.59%)
Jun 18, 2021 32.26 32.32 32.03 32.12 13,996 -0.72(-2.18%)
Jun 17, 2021 32.87 32.89 32.78 32.84 10,388 -0.19(-0.59%)
Jun 16, 2021 33.42 33.43 33.03 33.03 7,521 -0.36(-1.08%)
Jun 15, 2021 33.29 33.47 33.29 33.40 3,793 +0.04(+0.13%)
Jun 14, 2021 33.41 33.41 33.23 33.35 5,992 +0.01(+0.04%)
Jun 11, 2021 33.34 33.38 33.17 33.34 10,631 +0.05(+0.15%)
Jun 10, 2021 33.17 33.37 33.09 33.29 7,809 +0.05(+0.14%)
Jun 09, 2021 33.28 33.32 33.22 33.24 3,505 -0.20(-0.61%)
Jun 08, 2021 33.56 33.56 33.41 33.45 2,223 -0.08(-0.23%)
Jun 07, 2021 33.44 33.63 33.34 33.53 7,565 +0.06(+0.19%)
Jun 04, 2021 33.40 33.51 33.40 33.46 4,709 +0.23(+0.69%)
Jun 03, 2021 33.23 33.25 33.10 33.23 6,169 -0.11(-0.34%)
Jun 02, 2021 33.35 33.39 33.26 33.35 14,562 +0.02(+0.05%)
Jun 01, 2021 33.54 33.65 33.33 33.33 9,567 +0.20(+0.59%)
May 28, 2021 33.09 33.21 32.98 33.13 5,450 +0.15(+0.47%)
May 27, 2021 33.09 33.09 32.90 32.98 8,491 -0.01(-0.04%)
May 26, 2021 33.15 33.15 32.91 32.99 10,258 -0.22(-0.67%)
May 25, 2021 33.36 33.36 33.13 33.22 9,198 -0.12(-0.37%)
May 24, 2021 33.05 33.39 33.05 33.34 7,325 +0.29(+0.86%)
May 21, 2021 32.96 33.05 32.75 33.05 7,913 +0.11(+0.32%)
May 20, 2021 32.72 32.95 32.58 32.95 8,417 +0.59(+1.83%)
May 19, 2021 32.23 32.45 32.06 32.36 9,406 -0.42(-1.29%)
May 18, 2021 33.00 33.00 32.78 32.78 8,098 -0.09(-0.28%)
May 17, 2021 32.75 32.91 32.71 32.87 5,314 +0.02(+0.07%)
May 14, 2021 32.65 32.85 32.44 32.85 14,798 +0.64(+1.97%)
May 13, 2021 32.11 32.35 32.09 32.21 6,286 +0.27(+0.84%)
May 12, 2021 32.26 32.26 31.93 31.95 2,866 -0.31(-0.97%)
May 11, 2021 32.07 32.36 31.91 32.26 34,615 -0.31(-0.97%)
May 10, 2021 32.88 32.90 32.57 32.57 15,844 -0.28(-0.85%)
May 07, 2021 32.66 32.89 32.48 32.85 22,270 +0.61(+1.90%)
May 06, 2021 31.97 32.24 31.87 32.24 17,022 +0.31(+0.96%)
May 05, 2021 31.94 32.04 31.78 31.94 3,514 +0.52(+1.65%)
May 04, 2021 31.71 31.73 31.30 31.42 21,375 -0.87(-2.70%)
May 03, 2021 32.30 32.30 32.12 32.29 5,506 +0.39(+1.21%)
Apr 30, 2021 32.32 32.32 31.90 31.90 3,576 -0.44(-1.37%)
Apr 29, 2021 32.46 32.49 32.07 32.35 15,681 -0.19(-0.57%)
Apr 28, 2021 32.42 32.61 32.42 32.53 5,390 +0.13(+0.40%)
Apr 27, 2021 32.30 32.42 32.26 32.40 3,165 -0.03(-0.10%)
Apr 26, 2021 32.45 32.51 32.39 32.44 7,675 -0.07(-0.20%)
Apr 23, 2021 32.18 32.55 32.11 32.50 30,821 +0.32(+0.99%)
Apr 22, 2021 32.36 32.41 32.13 32.18 17,243 -0.03(-0.09%)
Apr 21, 2021 31.97 32.21 31.97 32.21 11,246 +0.17(+0.53%)
Apr 20, 2021 32.27 32.27 31.87 32.05 6,436 -0.53(-1.63%)
Apr 19, 2021 32.68 32.69 32.40 32.58 21,294 -0.04(-0.11%)
Apr 16, 2021 32.51 32.69 32.42 32.62 10,098 +0.50(+1.56%)
Apr 15, 2021 32.13 32.15 31.99 32.12 4,323 +0.17(+0.53%)
Apr 14, 2021 32.01 32.07 31.95 31.95 1,260 -0.06(-0.19%)
Apr 13, 2021 31.85 32.06 31.85 32.01 11,587 +0.15(+0.47%)
Apr 12, 2021 32.03 32.03 31.75 31.86 14,890 -0.02(-0.06%)
Apr 09, 2021 31.66 31.94 31.66 31.88 9,888 +0.11(+0.35%)
Apr 08, 2021 31.68 31.79 31.68 31.77 3,553 +0.08(+0.26%)
Apr 07, 2021 31.66 31.85 31.56 31.68 4,078 -0.06(-0.19%)
Apr 06, 2021 31.67 31.75 31.47 31.74 11,368 -0.24(-0.74%)
Apr 05, 2021 31.47 31.99 31.47 31.98 13,981 +0.68(+2.16%)
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.