Skip to main content

Gx DAX Germany ETF (NQ: DAX )

26.19 +0.19 (+0.73%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.79 28.00 27.79 27.95 15,267 +0.23(+0.83%)
Oct 30, 2017 27.74 27.74 27.70 27.72 5,691 +0.14(+0.50%)
Oct 27, 2017 27.68 27.82 27.54 27.58 14,833 -0.06(-0.22%)
Oct 26, 2017 27.54 27.67 27.53 27.64 4,341 +0.09(+0.34%)
Oct 25, 2017 27.55 27.66 27.50 27.55 3,207 +0.08(+0.30%)
Oct 24, 2017 27.68 27.68 27.47 27.47 5,233 -0.02(-0.08%)
Oct 23, 2017 27.59 27.59 27.47 27.49 5,433 -0.10(-0.37%)
Oct 20, 2017 27.63 27.63 27.51 27.59 3,991 -0.11(-0.39%)
Oct 19, 2017 27.55 27.86 27.55 27.70 8,405 -0.05(-0.18%)
Oct 18, 2017 27.78 27.78 27.63 27.75 1,972 +0.15(+0.54%)
Oct 17, 2017 27.63 27.63 27.51 27.60 3,300 +0.03(+0.10%)
Oct 16, 2017 27.93 27.93 27.50 27.57 20,101 -0.09(-0.32%)
Oct 13, 2017 27.80 27.80 27.66 27.66 9,737 +0.01(+0.03%)
Oct 12, 2017 27.74 27.74 27.65 27.65 1,876 +0.00(+0.00%)
Oct 11, 2017 27.70 27.70 27.60 27.65 2,813 +0.20(+0.74%)
Oct 10, 2017 27.56 27.56 27.45 27.45 1,568 +0.07(+0.27%)
Oct 09, 2017 27.46 27.46 27.37 27.38 4,282 -0.01(-0.02%)
Oct 06, 2017 27.40 27.41 27.27 27.38 20,010 +0.02(+0.08%)
Oct 05, 2017 27.39 27.39 27.32 27.36 2,640 -0.07(-0.25%)
Oct 04, 2017 27.47 27.47 27.38 27.43 2,609 +0.05(+0.16%)
Oct 03, 2017 27.37 27.39 27.30 27.38 9,307 +0.08(+0.29%)
Oct 02, 2017 27.28 27.31 27.22 27.31 2,579 +0.04(+0.16%)
Sep 29, 2017 27.09 27.33 27.09 27.26 3,946 +0.26(+0.96%)
Sep 28, 2017 26.93 27.05 26.91 27.00 19,397 +0.14(+0.53%)
Sep 27, 2017 26.70 26.86 26.70 26.86 9,408 +0.11(+0.39%)
Sep 26, 2017 26.87 26.87 26.72 26.76 5,939 -0.11(-0.42%)
Sep 25, 2017 26.99 26.99 26.81 26.87 5,366 -0.29(-1.08%)
Sep 22, 2017 27.12 27.16 27.12 27.16 3,142 +0.02(+0.07%)
Sep 21, 2017 27.12 27.15 27.07 27.15 2,067 +0.16(+0.59%)
Sep 20, 2017 27.15 27.15 26.99 26.99 13,243 -0.19(-0.69%)
Sep 19, 2017 27.16 27.17 27.09 27.17 5,205 +0.15(+0.56%)
Sep 18, 2017 27.08 27.08 27.01 27.02 20,569 +0.09(+0.33%)
Sep 15, 2017 26.96 26.99 26.93 26.93 3,107 +0.11(+0.41%)
Sep 14, 2017 26.82 26.82 26.82 26.82 468 -0.07(-0.26%)
Sep 13, 2017 26.89 26.92 26.85 26.89 5,669 -0.12(-0.44%)
Sep 12, 2017 26.76 27.06 26.76 27.01 9,105 +0.05(+0.20%)
Sep 11, 2017 26.96 26.96 26.85 26.96 3,786 +0.30(+1.12%)
Sep 08, 2017 26.54 26.66 26.54 26.66 6,138 -0.04(-0.15%)
Sep 07, 2017 26.62 26.72 26.60 26.70 13,156 +0.34(+1.30%)
Sep 06, 2017 26.18 26.40 26.18 26.36 6,740 +0.39(+1.52%)
Sep 05, 2017 26.15 26.15 25.92 25.97 8,305 -0.01(-0.04%)
Sep 01, 2017 25.92 26.05 25.92 25.98 2,497 +0.12(+0.46%)
Aug 31, 2017 25.87 25.88 25.74 25.86 9,360 +0.05(+0.21%)
Aug 30, 2017 25.82 25.82 25.73 25.80 7,055 -0.08(-0.30%)
Aug 29, 2017 25.86 25.92 25.81 25.88 7,957 -0.30(-1.13%)
Aug 28, 2017 26.18 26.18 26.18 26.18 261 +0.14(+0.53%)
Aug 25, 2017 26.05 26.16 25.96 26.04 2,194 +0.15(+0.57%)
Aug 24, 2017 25.97 25.97 25.89 25.89 5,974 -0.07(-0.27%)
Aug 23, 2017 25.93 25.97 25.84 25.97 8,392 +0.11(+0.41%)
Aug 22, 2017 25.84 25.88 25.82 25.86 3,937 +0.21(+0.84%)
Aug 21, 2017 25.73 25.73 25.64 25.65 3,013 -0.06(-0.24%)
Aug 18, 2017 25.71 25.81 25.64 25.71 32,814 -0.02(-0.09%)
Aug 17, 2017 25.90 25.90 25.73 25.73 8,042 -0.15(-0.57%)
Aug 16, 2017 25.95 25.95 25.87 25.88 2,921 +0.14(+0.55%)
Aug 15, 2017 25.82 25.82 25.67 25.73 3,962 -0.12(-0.46%)
Aug 14, 2017 25.88 25.88 25.85 25.85 2,889 +0.35(+1.37%)
Aug 11, 2017 25.43 25.51 25.43 25.50 3,047 +0.12(+0.49%)
Aug 10, 2017 25.52 25.52 25.32 25.38 3,940 -0.33(-1.29%)
Aug 09, 2017 25.64 25.73 25.62 25.71 2,598 -0.25(-0.97%)
Aug 07, 2017 25.96 25.96 25.96 129 -0.08(-0.32%)
Aug 04, 2017 26.05 26.05 25.97 26.05 28,461 +0.10(+0.38%)
Aug 03, 2017 26.04 26.04 25.87 25.95 3,692 -0.01(-0.03%)
Aug 02, 2017 25.99 26.06 25.95 25.96 2,872 -0.14(-0.53%)
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.