Skip to main content

GX DAX Germany ETF (NQ: DAX )

34.17 +0.47 (+1.39%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.93 23.93 23.85 23.90 1,104 -0.05(-0.19%)
Jun 29, 2017 24.42 24.42 23.95 23.95 6,967 -0.44(-1.82%)
Jun 28, 2017 24.25 24.39 24.25 24.39 13,229 +0.23(+0.94%)
Jun 27, 2017 24.30 24.30 24.16 24.17 13,931 -0.05(-0.19%)
Jun 26, 2017 24.40 24.40 24.16 24.21 3,668 +0.14(+0.57%)
Jun 23, 2017 24.13 24.14 24.07 24.07 5,015 -0.08(-0.34%)
Jun 22, 2017 24.24 24.24 24.10 24.16 1,887 +0.01(+0.03%)
Jun 21, 2017 24.17 24.17 24.06 24.15 32,882 +0.00(+0.01%)
Jun 20, 2017 24.34 24.34 24.05 24.15 13,004 -0.15(-0.62%)
Jun 19, 2017 24.69 24.69 24.16 24.30 7,647 +0.17(+0.71%)
Jun 16, 2017 23.99 24.13 23.99 24.13 5,339 +0.25(+1.03%)
Jun 15, 2017 23.98 23.98 23.87 23.88 12,048 -0.41(-1.69%)
Jun 14, 2017 24.62 24.62 24.29 24.29 2,700 +0.11(+0.45%)
Jun 13, 2017 24.18 24.18 24.18 24.18 445 +0.13(+0.54%)
Jun 12, 2017 24.15 24.15 24.03 24.05 6,870 -0.16(-0.64%)
Jun 09, 2017 24.18 24.23 24.13 24.21 5,417 +0.12(+0.51%)
Jun 08, 2017 24.14 24.14 24.05 24.09 13,835 -0.08(-0.35%)
Jun 07, 2017 24.19 24.19 24.13 24.17 3,201 +0.03(+0.11%)
Jun 06, 2017 24.33 24.33 24.14 24.14 4,955 -0.16(-0.64%)
Jun 05, 2017 24.63 24.63 24.27 24.30 11,181 -0.20(-0.83%)
Jun 02, 2017 24.29 24.52 24.29 24.50 16,208 +0.44(+1.84%)
Jun 01, 2017 24.06 24.06 23.96 24.06 8,141 +0.07(+0.27%)
May 31, 2017 23.99 24.10 23.96 24.00 4,059 +0.18(+0.77%)
May 30, 2017 24.10 24.10 23.81 23.81 1,802 -0.01(-0.05%)
May 26, 2017 23.74 23.82 23.74 23.82 4,748 -0.12(-0.51%)
May 25, 2017 23.91 23.95 23.91 23.95 680 +0.08(+0.34%)
May 24, 2017 24.18 24.18 23.86 23.86 2,216 -0.09(-0.38%)
May 23, 2017 24.06 24.06 23.91 23.95 7,025 -0.02(-0.10%)
May 22, 2017 24.10 24.10 23.94 23.98 5,015 +0.04(+0.17%)
May 19, 2017 23.91 23.95 23.91 23.94 1,970 +0.24(+0.99%)
May 18, 2017 23.48 23.70 23.48 23.70 6,621 +0.05(+0.21%)
May 17, 2017 23.76 23.79 23.65 23.65 6,958 -0.35(-1.45%)
May 16, 2017 24.05 24.07 24.00 24.00 4,277 +0.23(+0.96%)
May 15, 2017 23.67 23.82 23.67 23.77 18,862 +0.18(+0.76%)
May 12, 2017 23.52 23.64 23.52 23.60 1,143 +0.18(+0.79%)
May 11, 2017 23.71 23.71 23.32 23.41 4,572 -0.08(-0.32%)
May 10, 2017 23.45 23.51 23.41 23.49 2,129 -0.01(-0.04%)
May 09, 2017 23.51 23.57 23.50 23.50 2,733 -0.01(-0.03%)
May 08, 2017 23.61 23.61 23.50 23.50 9,880 -0.33(-1.39%)
May 05, 2017 23.53 23.84 23.53 23.84 15,712 +0.36(+1.53%)
May 04, 2017 23.37 23.48 23.37 23.48 3,439 +0.34(+1.46%)
May 03, 2017 23.19 23.19 23.14 23.14 982 -0.08(-0.35%)
May 02, 2017 23.14 23.22 23.10 23.22 5,043 +0.07(+0.28%)
May 01, 2017 23.47 23.47 23.12 23.15 14,128 +0.17(+0.75%)
Apr 28, 2017 22.98 22.98 22.98 22.98 185 +0.04(+0.16%)
Apr 27, 2017 23.05 23.05 22.94 22.94 777 -0.09(-0.41%)
Apr 26, 2017 23.04 23.08 22.97 23.04 6,405 -0.12(-0.53%)
Apr 25, 2017 23.01 23.17 23.01 23.16 6,914 +0.18(+0.80%)
Apr 24, 2017 22.90 23.00 22.90 22.98 2,975 +1.04(+4.76%)
Apr 21, 2017 21.91 21.93 21.91 21.93 703 -0.04(-0.18%)
Apr 20, 2017 21.98 22.02 21.97 21.97 1,269 +0.07(+0.33%)
Apr 19, 2017 21.93 21.93 21.90 21.90 1,504 +0.02(+0.07%)
Apr 18, 2017 21.85 21.88 21.77 21.88 2,462 -0.03(-0.11%)
Apr 17, 2017 21.94 21.94 21.91 21.91 4,173 +0.12(+0.57%)
Apr 13, 2017 21.84 21.87 21.79 21.79 6,028 -0.12(-0.56%)
Apr 12, 2017 21.91 21.91 21.91 21.91 224 -0.04(-0.16%)
Apr 11, 2017 21.98 21.98 21.84 21.94 1,005 +0.01(+0.05%)
Apr 10, 2017 21.90 21.99 21.90 21.93 1,748 -0.05(-0.24%)
Apr 07, 2017 22.05 22.05 21.98 21.99 2,773 -0.10(-0.47%)
Apr 06, 2017 22.14 22.14 22.08 22.09 1,757 +0.01(+0.04%)
Apr 05, 2017 22.24 22.25 22.08 22.08 4,849 -0.18(-0.81%)
Apr 04, 2017 22.22 22.28 22.22 22.26 3,110 -0.03(-0.15%)
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.