Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.38 -0.16 (-0.46%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.30 27.52 26.61 26.61 50,806 -0.94(-3.40%)
Mar 30, 2022 27.60 27.68 27.43 27.55 18,268 -0.33(-1.19%)
Mar 29, 2022 28.10 28.22 27.60 27.88 55,695 +0.82(+3.03%)
Mar 28, 2022 26.96 27.12 26.75 27.06 20,237 +0.23(+0.86%)
Mar 25, 2022 26.85 26.91 26.58 26.83 15,689 +0.13(+0.47%)
Mar 24, 2022 26.52 26.76 26.47 26.70 15,017 +0.13(+0.50%)
Mar 23, 2022 26.61 26.74 26.47 26.57 29,784 -0.53(-1.97%)
Mar 22, 2022 26.99 27.16 26.95 27.10 10,056 +0.38(+1.42%)
Mar 21, 2022 27.01 27.01 26.51 26.72 17,323 -0.37(-1.38%)
Mar 18, 2022 26.53 27.15 26.53 27.10 20,572 -0.03(-0.12%)
Mar 17, 2022 26.85 27.29 26.70 27.13 36,447 -0.05(-0.17%)
Mar 16, 2022 26.55 27.25 26.30 27.18 26,506 +1.23(+4.75%)
Mar 15, 2022 25.81 26.09 25.65 25.95 9,712 +0.21(+0.80%)
Mar 14, 2022 25.93 26.14 25.49 25.74 37,746 +0.65(+2.60%)
Mar 11, 2022 25.82 25.82 25.01 25.09 34,124 -0.07(-0.26%)
Mar 10, 2022 25.25 25.40 24.91 25.15 34,454 -0.78(-2.99%)
Mar 09, 2022 25.32 26.24 25.32 25.93 61,150 +1.83(+7.59%)
Mar 08, 2022 24.05 24.81 23.43 24.10 56,901 +0.72(+3.07%)
Mar 07, 2022 24.40 24.43 23.19 23.38 74,468 -1.03(-4.23%)
Mar 04, 2022 24.60 24.62 24.09 24.41 79,360 -1.17(-4.59%)
Mar 03, 2022 26.34 26.34 25.43 25.59 16,713 -0.78(-2.94%)
Mar 02, 2022 26.23 26.67 26.09 26.36 10,792 +0.17(+0.65%)
Mar 01, 2022 26.85 26.87 25.91 26.19 27,770 -0.96(-3.54%)
Feb 28, 2022 27.17 27.58 26.99 27.15 18,630 -0.92(-3.29%)
Feb 25, 2022 27.60 28.09 27.61 28.08 16,413 +0.87(+3.20%)
Feb 24, 2022 26.29 27.31 26.22 27.21 81,595 -0.55(-1.98%)
Feb 23, 2022 28.49 28.49 27.76 27.76 5,582 -0.36(-1.28%)
Feb 22, 2022 28.37 28.45 27.90 28.12 42,746 -0.81(-2.81%)
Feb 18, 2022 28.93 0 -0.30(-1.01%)
Feb 17, 2022 29.55 29.55 29.16 29.23 3,744 -0.60(-2.02%)
Feb 16, 2022 29.62 29.94 29.46 29.83 5,197 +0.16(+0.54%)
Feb 15, 2022 29.59 29.72 29.45 29.67 5,797 +0.83(+2.89%)
Feb 14, 2022 29.02 29.02 28.65 28.84 19,940 -0.34(-1.17%)
Feb 11, 2022 29.79 29.79 29.00 29.18 5,901 -0.62(-2.10%)
Feb 10, 2022 29.81 30.29 29.71 29.80 12,237 -0.28(-0.92%)
Feb 09, 2022 30.01 30.08 30.01 30.08 6,477 +0.47(+1.57%)
Feb 08, 2022 29.37 29.62 29.37 29.61 4,550 +0.15(+0.51%)
Feb 07, 2022 29.42 29.58 29.41 29.46 16,269 +0.01(+0.03%)
Feb 04, 2022 29.30 29.57 29.23 29.45 21,515 -0.18(-0.61%)
Feb 03, 2022 29.78 29.82 29.63 29.63 5,408 -0.33(-1.11%)
Feb 02, 2022 30.05 30.05 29.90 29.96 10,471 +0.03(+0.09%)
Feb 01, 2022 29.95 29.95 29.72 29.93 2,847 +0.28(+0.93%)
Jan 31, 2022 29.16 29.66 29.66 16,350 +0.48(+1.65%)
Jan 28, 2022 28.87 29.19 28.77 29.18 21,500 +0.05(+0.16%)
Jan 27, 2022 29.43 29.48 29.05 29.13 13,395 -0.18(-0.61%)
Jan 26, 2022 29.69 29.82 29.18 29.31 19,442 +0.15(+0.50%)
Jan 25, 2022 28.93 29.16 28.78 29.16 46,207 -0.15(-0.50%)
Jan 24, 2022 29.02 29.33 28.40 29.31 74,261 -0.44(-1.46%)
Jan 21, 2022 30.00 30.00 29.72 29.74 32,903 -0.47(-1.57%)
Jan 20, 2022 30.45 30.59 30.22 30.22 4,959 -0.13(-0.44%)
Jan 19, 2022 30.55 30.58 30.35 30.35 5,899 +0.09(+0.29%)
Jan 18, 2022 30.48 30.48 30.26 30.26 9,737 -0.58(-1.87%)
Jan 14, 2022 30.84 0 -0.05(-0.15%)
Jan 13, 2022 31.22 31.24 30.89 30.89 21,148 -0.18(-0.58%)
Jan 12, 2022 31.00 31.10 30.97 31.07 6,534 +0.22(+0.72%)
Jan 11, 2022 30.58 30.85 30.56 30.85 82,184 +0.37(+1.20%)
Jan 10, 2022 30.33 30.49 30.22 30.48 9,634 -0.25(-0.82%)
Jan 07, 2022 30.62 30.75 30.62 30.73 4,737 +0.03(+0.11%)
Jan 06, 2022 30.85 30.85 30.66 30.70 2,256 -0.17(-0.55%)
Jan 05, 2022 31.24 31.27 30.86 30.87 15,289 -0.02(-0.08%)
Jan 04, 2022 30.97 31.01 30.83 30.89 10,002 +0.16(+0.51%)
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.