Skip to main content

GX DAX Germany ETF (NQ: DAX )

32.22 +0.14 (+0.44%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 32.07 32.22 32.00 32.22 4,993 +0.14(+0.44%)
Feb 29, 2024 32.12 32.21 31.97 32.08 3,276 +0.16(+0.50%)
Feb 28, 2024 31.79 31.94 31.77 31.92 9,479 +0.10(+0.31%)
Feb 27, 2024 31.81 31.88 31.77 31.82 5,815 +0.20(+0.63%)
Feb 26, 2024 31.64 31.97 31.54 31.62 16,083 +0.14(+0.43%)
Feb 23, 2024 31.48 31.51 31.46 31.48 3,378 +0.02(+0.05%)
Feb 22, 2024 31.31 31.74 31.27 31.47 20,625 +0.54(+1.76%)
Feb 21, 2024 30.88 30.93 30.77 30.93 4,292 +0.10(+0.31%)
Feb 20, 2024 30.82 31.18 30.72 30.83 4,824 +0.11(+0.37%)
Feb 16, 2024 30.73 30.83 30.68 30.71 4,035 +0.02(+0.08%)
Feb 15, 2024 30.52 30.72 30.52 30.69 3,144 +0.33(+1.09%)
Feb 14, 2024 30.22 30.36 30.22 30.36 26,998 +0.26(+0.86%)
Feb 13, 2024 30.07 30.18 29.93 30.10 7,712 -0.45(-1.47%)
Feb 12, 2024 30.47 30.64 30.43 30.55 6,895 +0.05(+0.16%)
Feb 09, 2024 30.48 30.52 30.37 30.50 4,794 -0.05(-0.18%)
Feb 08, 2024 30.53 30.63 30.48 30.55 1,335 +0.12(+0.41%)
Feb 07, 2024 30.50 30.56 30.36 30.43 2,458 -0.14(-0.45%)
Feb 06, 2024 30.38 30.59 30.38 30.57 5,861 +0.21(+0.70%)
Feb 05, 2024 30.35 30.40 30.14 30.36 14,473 -0.18(-0.57%)
Feb 02, 2024 30.53 30.56 30.39 30.53 2,929 -0.17(-0.55%)
Feb 01, 2024 30.44 30.70 30.43 30.70 4,330 +0.40(+1.32%)
Jan 31, 2024 30.74 30.74 30.29 30.30 8,633 -0.42(-1.36%)
Jan 30, 2024 30.81 30.81 30.60 30.72 1,969 +0.01(+0.03%)
Jan 29, 2024 30.61 30.76 30.47 30.71 24,071 +0.02(+0.07%)
Jan 26, 2024 30.76 30.77 30.66 30.69 9,702 +0.11(+0.35%)
Jan 25, 2024 30.60 30.65 30.49 30.58 24,799 -0.06(-0.19%)
Jan 24, 2024 30.83 31.00 30.59 30.64 9,488 +0.43(+1.42%)
Jan 23, 2024 30.07 30.21 30.07 30.21 919 -0.10(-0.33%)
Jan 22, 2024 30.28 30.35 30.23 30.31 4,950 +0.03(+0.10%)
Jan 19, 2024 30.25 30.28 29.98 30.28 6,598 +0.14(+0.46%)
Jan 18, 2024 29.95 30.14 29.93 30.14 6,299 +0.29(+0.97%)
Jan 17, 2024 29.83 29.85 29.62 29.85 17,744 -0.17(-0.57%)
Jan 16, 2024 30.01 30.14 29.93 30.02 20,453 -0.55(-1.80%)
Jan 12, 2024 30.73 30.73 30.49 30.57 3,138 +0.08(+0.26%)
Jan 11, 2024 30.30 30.49 30.25 30.49 2,071 -0.13(-0.42%)
Jan 10, 2024 30.49 30.63 30.45 30.62 4,789 +0.23(+0.76%)
Jan 09, 2024 30.46 30.48 30.35 30.39 5,556 -0.31(-1.01%)
Jan 08, 2024 30.55 30.89 30.52 30.70 7,482 +0.39(+1.29%)
Jan 05, 2024 30.19 30.50 30.19 30.31 3,231 +0.06(+0.20%)
Jan 04, 2024 30.26 30.41 30.25 30.25 25,429 +0.17(+0.57%)
Jan 03, 2024 30.11 30.18 30.03 30.08 6,597 -0.46(-1.51%)
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.