Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.86 +0.16 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.94 21.94 21.77 21.77 5,620 +0.24(+1.14%)
Oct 30, 2018 21.52 21.62 21.52 21.52 6,760 -0.00(-0.00%)
Oct 29, 2018 21.80 21.80 21.53 21.53 861 -0.09(-0.41%)
Oct 26, 2018 21.34 21.61 21.23 21.61 4,266 -0.11(-0.52%)
Oct 25, 2018 21.41 21.73 21.41 21.73 2,339 +0.43(+2.01%)
Oct 24, 2018 21.72 21.74 21.30 21.30 1,372 -0.74(-3.35%)
Oct 23, 2018 21.77 22.04 21.76 22.04 1,911 -0.21(-0.96%)
Oct 22, 2018 22.37 22.37 22.23 22.25 981 -0.17(-0.77%)
Oct 19, 2018 22.33 22.46 22.33 22.42 2,488 +0.19(+0.85%)
Oct 18, 2018 22.49 22.60 22.23 22.23 2,751 -0.64(-2.80%)
Oct 17, 2018 22.87 22.87 22.87 22.87 493 -0.12(-0.51%)
Oct 16, 2018 22.87 22.99 22.87 22.99 1,498 +0.34(+1.49%)
Oct 15, 2018 22.66 22.66 22.66 22.66 369 +0.30(+1.36%)
Oct 12, 2018 22.46 22.46 22.35 22.35 592 -0.15(-0.66%)
Oct 11, 2018 22.66 22.66 22.39 22.50 1,943 -0.22(-0.99%)
Oct 10, 2018 22.91 22.91 22.67 22.72 2,895 -0.47(-2.03%)
Oct 09, 2018 22.99 23.21 22.99 23.20 891 +0.14(+0.62%)
Oct 08, 2018 23.09 23.17 23.03 23.05 5,580 -0.37(-1.59%)
Oct 05, 2018 23.41 23.42 23.41 23.42 474 -0.36(-1.51%)
Oct 04, 2018 23.88 23.95 23.63 23.78 3,898 -0.30(-1.24%)
Oct 03, 2018 24.05 24.08 24.01 24.08 1,709 +0.14(+0.60%)
Oct 02, 2018 23.76 23.94 23.76 23.94 2,565 -0.11(-0.47%)
Oct 01, 2018 24.17 24.17 24.05 24.05 3,175 +0.01(+0.05%)
Sep 28, 2018 23.81 24.04 23.81 24.04 10,073 -0.35(-1.42%)
Sep 27, 2018 24.37 24.46 24.37 24.38 1,402 -0.15(-0.62%)
Sep 26, 2018 24.53 24.54 24.53 24.54 664 +0.04(+0.17%)
Sep 25, 2018 24.57 24.57 24.50 24.50 2,044 -0.02(-0.10%)
Sep 24, 2018 24.57 24.57 24.47 24.52 2,251 -0.05(-0.21%)
Sep 21, 2018 24.57 24.57 24.57 133 +0.00(+0.01%)
Sep 20, 2018 24.41 24.57 24.41 24.57 1,066 +0.52(+2.17%)
Sep 19, 2018 23.99 24.08 23.99 24.05 1,838 +0.03(+0.11%)
Sep 18, 2018 23.84 24.02 23.84 24.02 5,221 +0.29(+1.21%)
Sep 17, 2018 23.81 23.84 23.74 23.74 3,039 -0.04(-0.18%)
Sep 14, 2018 23.93 23.93 23.72 23.78 2,251 -0.08(-0.35%)
Sep 13, 2018 23.82 23.87 23.82 23.86 9,717 +0.30(+1.27%)
Sep 12, 2018 23.57 23.64 23.52 23.56 4,893 -0.05(-0.20%)
Sep 11, 2018 23.25 23.61 23.25 23.61 5,951 +0.16(+0.68%)
Sep 10, 2018 23.49 23.49 23.45 23.45 1,922 +0.19(+0.80%)
Sep 07, 2018 23.31 23.31 23.20 23.26 2,014 -0.16(-0.68%)
Sep 06, 2018 23.64 23.64 23.41 23.42 1,498 -0.23(-0.99%)
Sep 05, 2018 23.79 23.79 23.65 23.66 1,468 -0.20(-0.83%)
Sep 04, 2018 23.83 23.86 23.74 23.86 3,158 -0.15(-0.62%)
Aug 31, 2018 24.01 24.01 24.01 0 -0.61(-2.47%)
Aug 30, 2018 24.60 24.61 24.52 24.61 1,067 -0.18(-0.71%)
Aug 29, 2018 24.66 24.79 24.66 24.79 5,749 +0.03(+0.13%)
Aug 28, 2018 24.76 24.76 24.76 24.76 222 +0.13(+0.51%)
Aug 27, 2018 24.44 24.65 24.44 24.63 2,264 +0.35(+1.42%)
Aug 24, 2018 24.19 24.33 24.19 24.28 3,318 +0.15(+0.63%)
Aug 23, 2018 24.20 24.20 24.13 24.13 858 -0.08(-0.35%)
Aug 22, 2018 24.22 24.22 24.22 24.22 292 +0.07(+0.29%)
Aug 21, 2018 24.11 24.15 24.06 24.15 2,975 +0.34(+1.41%)
Aug 20, 2018 23.79 23.81 23.79 23.81 1,080 +0.14(+0.57%)
Aug 17, 2018 23.46 23.68 23.46 23.68 1,422 +0.18(+0.75%)
Aug 16, 2018 23.35 23.50 23.35 23.50 6,427 +0.18(+0.76%)
Aug 15, 2018 23.30 23.32 23.17 23.32 2,328 -0.47(-1.99%)
Aug 14, 2018 23.67 23.79 23.63 23.79 6,612 +0.06(+0.27%)
Aug 13, 2018 23.78 23.88 23.73 23.73 6,116 -0.06(-0.27%)
Aug 10, 2018 24.02 24.02 23.79 23.79 5,333 -0.88(-3.56%)
Aug 09, 2018 24.67 24.67 24.67 177 +0.00(+0.00%)
Aug 08, 2018 24.71 24.71 24.65 24.67 1,720 -0.03(-0.14%)
Aug 07, 2018 24.84 24.84 24.71 24.71 487 +0.17(+0.68%)
Aug 06, 2018 24.48 24.54 24.43 24.54 2,533 -0.10(-0.40%)
Aug 03, 2018 24.65 24.65 24.62 24.64 2,370 +0.04(+0.17%)
Aug 02, 2018 24.56 24.60 24.52 24.60 3,201 -0.39(-1.55%)
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.