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 (%)
Sep 30, 2022 19.33 19.68 19.29 19.38 592,904 -0.21(-1.07%)
Sep 29, 2022 19.27 19.59 19.10 19.59 15,243 -0.21(-1.05%)
Sep 28, 2022 19.14 19.81 19.10 19.79 15,216 +0.65(+3.42%)
Sep 27, 2022 19.61 19.61 19.05 19.14 18,431 -0.32(-1.66%)
Sep 26, 2022 19.61 19.71 19.33 19.46 21,076 -0.29(-1.44%)
Sep 23, 2022 20.00 20.00 19.57 19.75 35,066 -0.76(-3.71%)
Sep 22, 2022 20.62 20.62 20.35 20.51 13,630 -0.09(-0.42%)
Sep 21, 2022 20.79 21.02 20.49 20.59 13,986 -0.28(-1.32%)
Sep 20, 2022 20.98 21.00 20.64 20.87 35,282 -0.65(-3.00%)
Sep 19, 2022 20.90 21.52 20.90 21.52 26,868 +0.35(+1.66%)
Sep 16, 2022 21.04 21.23 20.96 21.16 13,445 -0.39(-1.81%)
Sep 15, 2022 21.58 21.60 21.33 21.55 11,105 +0.03(+0.13%)
Sep 14, 2022 21.49 21.63 21.41 21.53 13,276 -0.14(-0.66%)
Sep 13, 2022 22.02 22.07 21.51 21.67 21,905 -0.91(-4.04%)
Sep 12, 2022 22.26 22.58 22.26 22.58 23,844 +0.81(+3.71%)
Sep 09, 2022 21.62 21.85 21.62 21.77 11,028 +0.46(+2.14%)
Sep 08, 2022 21.04 21.32 20.93 21.32 14,403 -0.15(-0.71%)
Sep 07, 2022 20.93 21.54 20.93 21.47 24,117 +0.45(+2.13%)
Sep 06, 2022 21.12 21.15 20.88 21.02 18,049 +0.21(+1.00%)
Sep 02, 2022 21.39 21.67 20.76 20.81 9,548 -0.26(-1.22%)
Sep 01, 2022 20.95 21.07 20.71 21.07 21,869 -0.24(-1.12%)
Aug 31, 2022 21.39 21.40 21.24 21.31 16,506 -0.03(-0.13%)
Aug 30, 2022 21.60 21.68 21.28 21.34 32,640 +0.06(+0.27%)
Aug 29, 2022 21.22 21.45 21.22 21.28 84,934 +0.10(+0.49%)
Aug 26, 2022 22.11 22.11 21.17 21.17 13,665 -0.79(-3.59%)
Aug 25, 2022 21.76 21.96 21.76 21.96 6,696 +0.19(+0.87%)
Aug 24, 2022 21.77 21.82 21.56 21.77 17,985 +0.08(+0.35%)
Aug 23, 2022 21.75 21.97 21.62 21.70 10,117 +0.00(+0.00%)
Aug 22, 2022 21.87 21.89 21.67 21.70 23,701 -0.69(-3.10%)
Aug 19, 2022 22.64 22.64 22.39 22.39 13,492 -0.47(-2.04%)
Aug 18, 2022 22.89 22.91 22.78 22.86 5,493 -0.12(-0.50%)
Aug 17, 2022 22.99 23.02 22.80 22.97 6,072 -0.37(-1.58%)
Aug 16, 2022 23.28 23.50 23.28 23.34 3,930 +0.08(+0.33%)
Aug 15, 2022 23.30 23.30 23.19 23.27 7,173 -0.26(-1.09%)
Aug 12, 2022 23.32 23.57 23.25 23.52 7,352 +0.27(+1.16%)
Aug 11, 2022 23.42 23.42 23.25 23.25 5,382 -0.04(-0.18%)
Aug 10, 2022 23.29 23.43 23.25 23.29 23,702 +0.50(+2.19%)
Aug 09, 2022 22.90 22.94 22.78 22.79 4,895 -0.17(-0.75%)
Aug 08, 2022 23.05 23.15 22.87 22.97 8,401 +0.03(+0.15%)
Aug 05, 2022 22.82 22.96 22.76 22.93 4,433 -0.10(-0.45%)
Aug 04, 2022 23.02 23.12 23.00 23.04 11,738 +0.18(+0.79%)
Aug 03, 2022 22.76 22.89 22.53 22.86 22,747 +0.38(+1.69%)
Aug 02, 2022 22.65 22.74 22.48 22.48 19,519 -0.35(-1.52%)
Aug 01, 2022 22.91 23.02 22.60 22.82 46,536 +0.02(+0.10%)
Jul 29, 2022 22.51 22.93 22.51 22.80 8,428 +0.35(+1.57%)
Jul 28, 2022 22.27 22.51 22.02 22.45 4,318 +0.18(+0.81%)
Jul 27, 2022 22.00 22.31 22.00 22.27 5,650 +0.43(+1.98%)
Jul 26, 2022 21.91 22.00 21.80 21.83 3,714 -0.45(-2.03%)
Jul 25, 2022 22.44 22.44 22.19 22.29 9,480 +0.10(+0.47%)
Jul 22, 2022 22.57 22.57 22.18 22.18 4,939 -0.17(-0.77%)
Jul 21, 2022 22.01 22.35 22.01 22.35 5,173 +0.15(+0.69%)
Jul 20, 2022 22.28 22.44 22.13 22.20 17,946 -0.23(-1.02%)
Jul 19, 2022 22.04 22.55 22.03 22.43 78,808 +0.89(+4.15%)
Jul 18, 2022 21.73 21.77 21.54 21.54 16,999 +0.17(+0.80%)
Jul 15, 2022 21.21 21.46 21.12 21.36 24,389 +0.54(+2.60%)
Jul 14, 2022 20.72 20.89 20.54 20.82 30,758 -0.45(-2.10%)
Jul 13, 2022 21.07 21.34 20.92 21.27 13,447 +0.04(+0.20%)
Jul 12, 2022 21.35 21.51 21.14 21.23 16,070 -0.06(-0.29%)
Jul 11, 2022 21.40 21.50 21.25 21.29 34,362 -0.51(-2.36%)
Jul 08, 2022 21.71 21.87 21.58 21.80 65,153 +0.24(+1.10%)
Jul 07, 2022 21.60 21.61 21.50 21.56 47,152 +0.29(+1.34%)
Jul 06, 2022 21.21 21.31 21.13 21.28 6,393 -0.05(-0.22%)
Jul 05, 2022 21.33 21.37 21.02 21.33 45,256 -0.92(-4.15%)
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.