Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.40 -0.13 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.64 23.82 23.64 23.80 5,979 +0.14(+0.58%)
Apr 29, 2019 23.66 23.69 23.58 23.66 27,907 -0.00(-0.00%)
Apr 26, 2019 23.61 23.67 23.57 23.66 13,561 +0.12(+0.52%)
Apr 25, 2019 23.46 23.58 23.46 23.54 25,314 -0.05(-0.23%)
Apr 24, 2019 23.59 23.67 23.55 23.60 6,339 +0.01(+0.06%)
Apr 23, 2019 23.50 23.58 23.50 23.58 1,013 -0.10(-0.43%)
Apr 22, 2019 23.78 23.78 23.67 23.68 7,881 +0.02(+0.07%)
Apr 18, 2019 23.57 23.67 23.57 23.67 5,698 +0.11(+0.45%)
Apr 17, 2019 23.60 23.65 23.56 23.56 664 +0.04(+0.19%)
Apr 16, 2019 23.47 23.53 23.47 23.52 749 +0.13(+0.57%)
Apr 15, 2019 23.32 23.38 23.29 23.38 2,916 +0.04(+0.18%)
Apr 12, 2019 23.31 23.39 23.25 23.34 2,621 +0.26(+1.13%)
Apr 11, 2019 23.03 23.10 23.03 23.08 3,329 +0.00(+0.01%)
Apr 10, 2019 23.09 23.09 23.08 23.08 504 +0.12(+0.50%)
Apr 09, 2019 23.07 23.07 22.96 22.96 2,080 -0.15(-0.65%)
Apr 08, 2019 23.26 23.26 23.10 23.11 1,898 +0.02(+0.08%)
Apr 05, 2019 23.07 23.13 23.07 23.10 797 -0.02(-0.08%)
Apr 04, 2019 23.15 23.20 23.06 23.11 11,270 +0.05(+0.21%)
Apr 03, 2019 22.90 23.06 22.90 23.06 3,936 +0.39(+1.72%)
Apr 02, 2019 22.66 22.67 22.59 22.67 1,770 +0.16(+0.71%)
Apr 01, 2019 22.56 22.56 22.50 22.51 87,297 +0.23(+1.05%)
Mar 29, 2019 22.24 22.28 22.12 22.28 5,242 +0.14(+0.63%)
Mar 28, 2019 22.10 22.19 22.00 22.14 51,630 +0.04(+0.20%)
Mar 27, 2019 22.02 22.11 22.02 22.10 2,779 +0.12(+0.56%)
Mar 26, 2019 21.97 21.97 21.97 18 +0.00(+0.00%)
Mar 25, 2019 22.11 22.11 21.97 21.97 1,499 -0.07(-0.32%)
Mar 22, 2019 22.23 22.27 22.04 22.04 2,962 -0.48(-2.14%)
Mar 21, 2019 22.50 22.53 22.50 22.53 599 -0.15(-0.68%)
Mar 20, 2019 22.70 22.70 22.67 22.68 654 -0.27(-1.17%)
Mar 19, 2019 22.96 23.03 22.92 22.95 1,478 +0.19(+0.85%)
Mar 18, 2019 22.78 22.78 22.65 22.75 2,787 +0.02(+0.09%)
Mar 15, 2019 22.74 22.74 22.69 22.73 1,367 +0.22(+0.96%)
Mar 14, 2019 22.56 22.56 22.47 22.52 2,223 +0.01(+0.04%)
Mar 13, 2019 22.38 22.51 22.38 22.51 4,066 +0.18(+0.79%)
Mar 12, 2019 22.43 22.43 22.32 22.33 2,355 +0.10(+0.43%)
Mar 11, 2019 22.24 22.24 22.23 22.24 2,794 +0.13(+0.59%)
Mar 08, 2019 22.11 22.11 22.11 22.11 455 -0.03(-0.16%)
Mar 07, 2019 22.15 22.20 22.14 22.14 8,434 -0.38(-1.67%)
Mar 06, 2019 22.62 22.62 22.51 22.52 812 -0.04(-0.16%)
Mar 05, 2019 22.58 22.58 22.55 22.55 524 +0.00(+0.00%)
Mar 04, 2019 22.74 22.74 22.47 22.55 3,173 -0.15(-0.66%)
Mar 01, 2019 22.76 22.77 22.68 22.70 1,481 +0.76(+3.48%)
Feb 28, 2019 22.54 22.58 21.94 21.94 1,563 -0.54(-2.40%)
Feb 27, 2019 22.53 22.53 22.46 22.48 1,749 -0.16(-0.69%)
Feb 26, 2019 22.39 22.63 22.39 22.63 2,370 +0.44(+1.99%)
Feb 25, 2019 22.19 22.19 22.19 260 +0.00(+0.00%)
Feb 22, 2019 22.19 22.19 22.19 169 +0.00(+0.00%)
Feb 21, 2019 22.18 22.19 22.18 22.19 845 -0.13(-0.57%)
Feb 20, 2019 22.26 22.32 22.26 22.32 676 +0.21(+0.97%)
Feb 19, 2019 21.83 22.14 21.83 22.10 5,007 +0.17(+0.76%)
Feb 15, 2019 21.89 21.94 21.86 21.94 2,849 +0.35(+1.63%)
Feb 14, 2019 21.45 21.62 21.45 21.59 1,202 -0.07(-0.33%)
Feb 13, 2019 21.86 21.86 21.66 21.66 3,724 -0.07(-0.34%)
Feb 12, 2019 21.60 21.73 21.60 21.73 1,198 +0.39(+1.83%)
Feb 11, 2019 21.27 21.37 21.23 21.34 1,286 -0.02(-0.08%)
Feb 08, 2019 21.38 21.38 21.23 21.36 5,811 -0.20(-0.94%)
Feb 07, 2019 21.77 21.77 21.50 21.56 9,078 -0.73(-3.27%)
Feb 06, 2019 22.29 22.29 22.29 56 +0.00(+0.00%)
Feb 05, 2019 22.14 22.29 22.14 22.29 2,036 +0.30(+1.36%)
Feb 04, 2019 21.83 21.99 21.80 21.99 5,254 +0.02(+0.08%)
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.