Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.79 21.83 21.67 21.83 5,351 +0.14(+0.63%)
Mar 28, 2019 21.65 21.74 21.55 21.69 52,704 +0.04(+0.20%)
Mar 27, 2019 21.57 21.66 21.57 21.65 2,837 +0.12(+0.56%)
Mar 26, 2019 21.52 21.52 21.52 18 +0.00(+0.00%)
Mar 25, 2019 21.66 21.66 21.52 21.52 1,530 -0.07(-0.32%)
Mar 22, 2019 21.77 21.82 21.59 21.59 3,024 -0.47(-2.14%)
Mar 21, 2019 22.04 22.07 22.04 22.07 611 -0.15(-0.68%)
Mar 20, 2019 22.23 22.23 22.20 22.22 667 -0.26(-1.17%)
Mar 19, 2019 22.50 22.56 22.45 22.48 1,508 +0.19(+0.85%)
Mar 18, 2019 22.32 22.32 22.19 22.29 2,845 +0.02(+0.09%)
Mar 15, 2019 22.27 22.27 22.23 22.27 1,395 +0.21(+0.96%)
Mar 14, 2019 22.10 22.10 22.01 22.06 2,269 +0.01(+0.04%)
Mar 13, 2019 21.92 22.05 21.92 22.05 4,150 +0.17(+0.79%)
Mar 12, 2019 21.97 21.97 21.87 21.88 2,404 +0.09(+0.43%)
Mar 11, 2019 21.78 21.79 21.77 21.78 2,852 +0.13(+0.59%)
Mar 08, 2019 21.65 21.65 21.65 21.65 465 -0.03(-0.16%)
Mar 07, 2019 21.70 21.75 21.69 21.69 8,609 -0.37(-1.67%)
Mar 06, 2019 22.16 22.16 22.05 22.06 829 -0.03(-0.16%)
Mar 05, 2019 22.12 22.12 22.09 22.09 535 +0.00(+0.00%)
Mar 04, 2019 22.27 22.27 22.02 22.09 3,239 -0.15(-0.66%)
Mar 01, 2019 22.30 22.31 22.22 22.24 1,512 +0.75(+3.48%)
Feb 28, 2019 22.08 22.12 21.49 21.49 1,596 -0.53(-2.40%)
Feb 27, 2019 22.07 22.07 22.00 22.02 1,785 -0.15(-0.69%)
Feb 26, 2019 21.94 22.17 21.94 22.17 2,419 +0.43(+1.99%)
Feb 25, 2019 21.74 21.74 21.74 266 +0.00(+0.00%)
Feb 22, 2019 21.74 21.74 21.74 173 +0.00(+0.00%)
Feb 21, 2019 21.73 21.74 21.73 21.74 863 -0.12(-0.57%)
Feb 20, 2019 21.80 21.86 21.80 21.86 691 +0.21(+0.97%)
Feb 19, 2019 21.39 21.69 21.39 21.65 5,111 +0.16(+0.76%)
Feb 15, 2019 21.45 21.49 21.41 21.49 2,908 +0.35(+1.63%)
Feb 14, 2019 21.02 21.18 21.02 21.15 1,227 -0.07(-0.33%)
Feb 13, 2019 21.41 21.41 21.22 21.22 3,801 -0.07(-0.34%)
Feb 12, 2019 21.16 21.29 21.16 21.29 1,223 +0.38(+1.83%)
Feb 11, 2019 20.84 20.94 20.79 20.91 1,313 -0.02(-0.08%)
Feb 08, 2019 20.94 20.94 20.79 20.92 5,932 -0.20(-0.94%)
Feb 07, 2019 21.33 21.33 21.06 21.12 9,266 -0.71(-3.27%)
Feb 06, 2019 21.83 21.83 21.83 58 +0.00(+0.00%)
Feb 05, 2019 21.69 21.83 21.69 21.83 2,078 +0.29(+1.36%)
Feb 04, 2019 21.39 21.54 21.35 21.54 5,364 +0.02(+0.08%)
Feb 01, 2019 21.58 21.58 21.49 21.52 7,096 -0.05(-0.24%)
Jan 31, 2019 21.52 21.58 21.52 21.58 870 +0.09(+0.41%)
Jan 30, 2019 21.61 21.61 21.34 21.49 3,406 -0.14(-0.64%)
Jan 29, 2019 21.60 21.63 21.60 21.63 1,444 -0.01(-0.04%)
Jan 28, 2019 21.64 21.64 21.64 21.64 675 +0.01(+0.04%)
Jan 25, 2019 21.56 21.69 21.56 21.63 4,653 +0.40(+1.90%)
Jan 24, 2019 21.16 21.25 21.16 21.22 1,265 +0.02(+0.10%)
Jan 23, 2019 21.38 21.40 21.14 21.20 8,102 -0.00(-0.00%)
Jan 22, 2019 21.23 21.23 20.90 21.20 6,467 -0.27(-1.26%)
Jan 18, 2019 21.47 21.47 21.31 21.47 2,675 +0.54(+2.59%)
Jan 17, 2019 20.93 20.93 20.93 20.93 408 -0.09(-0.45%)
Jan 16, 2019 21.03 21.03 21.03 21.03 134 +0.01(+0.04%)
Jan 15, 2019 20.97 21.02 20.97 21.02 803 -0.01(-0.04%)
Jan 14, 2019 20.83 21.03 20.79 21.03 3,938 +0.06(+0.29%)
Jan 11, 2019 20.98 21.00 20.97 20.97 697 -0.15(-0.73%)
Jan 10, 2019 21.16 21.20 20.97 21.12 13,013 -0.14(-0.65%)
Jan 09, 2019 21.18 21.26 21.12 21.26 3,456 +0.33(+1.56%)
Jan 08, 2019 20.91 21.00 20.83 20.93 4,203 +0.18(+0.87%)
Jan 07, 2019 20.79 20.79 20.67 20.75 3,909 -0.04(-0.21%)
Jan 04, 2019 20.27 20.79 20.27 20.79 3,024 +0.81(+4.04%)
Jan 03, 2019 20.19 20.19 19.95 19.99 8,186 -0.26(-1.27%)
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.