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 (%)
Jan 31, 2022 28.56 29.05 29.05 16,690 +0.47(+1.65%)
Jan 28, 2022 28.28 28.59 28.18 28.58 21,948 +0.05(+0.16%)
Jan 27, 2022 28.83 28.88 28.46 28.53 13,674 -0.18(-0.61%)
Jan 26, 2022 29.08 29.21 28.58 28.71 19,846 +0.14(+0.50%)
Jan 25, 2022 28.34 28.57 28.19 28.57 47,169 -0.14(-0.50%)
Jan 24, 2022 28.42 28.73 27.82 28.71 75,807 -0.43(-1.46%)
Jan 21, 2022 29.39 29.39 29.11 29.14 33,588 -0.46(-1.57%)
Jan 20, 2022 29.83 29.97 29.60 29.60 5,062 -0.13(-0.44%)
Jan 19, 2022 29.93 29.95 29.73 29.73 6,022 +0.09(+0.29%)
Jan 18, 2022 29.86 29.86 29.65 29.65 9,940 -0.57(-1.87%)
Jan 14, 2022 30.21 0 -0.05(-0.15%)
Jan 13, 2022 30.58 30.60 30.26 30.26 21,588 -0.18(-0.58%)
Jan 12, 2022 30.37 30.47 30.34 30.44 6,670 +0.22(+0.72%)
Jan 11, 2022 29.95 30.22 29.93 30.22 83,895 +0.36(+1.20%)
Jan 10, 2022 29.71 29.87 29.60 29.86 9,835 -0.25(-0.82%)
Jan 07, 2022 30.00 30.12 30.00 30.11 4,836 +0.03(+0.11%)
Jan 06, 2022 30.22 30.22 30.04 30.07 2,303 -0.17(-0.55%)
Jan 05, 2022 30.60 30.63 30.23 30.24 15,607 -0.02(-0.08%)
Jan 04, 2022 30.33 30.38 30.20 30.26 10,210 +0.15(+0.51%)
Jan 03, 2022 30.11 30.20 30.01 30.11 24,440 +0.13(+0.42%)
Dec 31, 2021 29.88 29.99 29.88 29.99 2,694 +0.19(+0.63%)
Dec 30, 2021 29.86 29.98 29.77 29.80 14,291 -0.13(-0.42%)
Dec 29, 2021 29.86 29.93 29.80 29.92 9,610 -0.02(-0.08%)
Dec 28, 2021 29.87 29.95 29.87 29.95 2,909 +0.05(+0.16%)
Dec 27, 2021 29.71 29.90 29.70 29.90 7,750 +0.23(+0.78%)
Dec 23, 2021 29.51 29.71 29.45 29.67 72,365 +0.21(+0.72%)
Dec 22, 2021 29.07 29.45 29.07 29.45 13,477 +0.39(+1.35%)
Dec 21, 2021 28.90 29.06 28.86 29.06 82,316 +0.35(+1.23%)
Dec 20, 2021 28.56 28.71 28.53 28.71 32,475 -0.15(-0.52%)
Dec 17, 2021 29.10 29.14 28.86 28.86 45,778 -0.46(-1.58%)
Dec 16, 2021 29.56 29.56 29.25 29.32 11,761 +0.00(+0.01%)
Dec 15, 2021 28.93 29.33 28.90 29.32 114,842 +0.31(+1.08%)
Dec 14, 2021 29.12 29.15 28.91 29.00 3,800 -0.25(-0.85%)
Dec 13, 2021 29.36 29.44 29.24 29.25 14,943 -0.13(-0.43%)
Dec 10, 2021 29.25 29.42 29.25 29.38 13,103 +0.13(+0.46%)
Dec 09, 2021 29.34 29.35 29.23 29.25 12,268 -0.35(-1.19%)
Dec 08, 2021 29.47 29.61 29.42 29.60 8,989 +0.05(+0.17%)
Dec 07, 2021 29.29 29.55 29.29 29.55 26,811 +0.70(+2.44%)
Dec 06, 2021 28.72 28.88 28.64 28.85 11,644 +0.40(+1.42%)
Dec 03, 2021 28.78 28.78 28.29 28.45 20,865 -0.27(-0.93%)
Dec 02, 2021 28.61 28.78 28.61 28.71 8,855 +0.22(+0.77%)
Dec 01, 2021 29.00 29.05 28.49 28.49 12,303 +0.08(+0.29%)
Nov 30, 2021 28.77 28.77 28.67 28.41 16,128 -0.28(-0.99%)
Nov 29, 2021 28.85 28.85 28.48 28.69 17,627 +0.07(+0.26%)
Nov 26, 2021 28.90 28.93 28.60 28.62 15,962 -0.96(-3.26%)
Nov 24, 2021 29.34 29.60 29.26 29.58 64,286 -0.29(-0.96%)
Nov 23, 2021 29.86 29.93 29.71 29.87 11,077 -0.10(-0.33%)
Nov 22, 2021 30.12 30.19 29.96 29.97 20,730 -0.26(-0.85%)
Nov 19, 2021 30.42 30.42 30.21 30.23 9,958 -0.43(-1.40%)
Nov 18, 2021 30.58 30.65 30.65 30.65 7,020 +0.11(+0.35%)
Nov 17, 2021 30.59 30.59 30.48 30.55 5,493 +0.06(+0.19%)
Nov 16, 2021 30.57 30.67 30.49 30.49 5,576 +0.06(+0.20%)
Nov 15, 2021 30.60 30.68 30.39 30.43 9,567 -0.17(-0.56%)
Nov 12, 2021 30.58 30.60 30.58 30.60 2,065 +0.03(+0.08%)
Nov 11, 2021 30.65 30.67 30.54 30.58 8,403 +0.04(+0.13%)
Nov 10, 2021 30.75 30.47 30.54 7,100 -0.34(-1.10%)
Nov 09, 2021 30.97 30.97 30.80 30.87 8,399 +0.02(+0.06%)
Nov 08, 2021 30.87 30.95 30.82 30.86 4,867 +0.02(+0.08%)
Nov 05, 2021 30.75 30.85 30.74 30.83 2,356 +0.04(+0.12%)
Nov 04, 2021 30.84 30.84 30.68 30.80 9,792 -0.12(-0.39%)
Nov 03, 2021 30.61 30.97 30.60 30.92 22,114 +0.23(+0.74%)
Nov 02, 2021 30.66 30.72 30.65 30.69 3,320 +0.16(+0.54%)
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.