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 (%)
Jun 30, 2022 21.88 22.22 21.71 22.07 21,202 -0.30(-1.36%)
Jun 29, 2022 22.73 22.73 22.37 22.37 25,710 -0.43(-1.89%)
Jun 28, 2022 23.21 23.23 22.66 22.80 50,429 -0.10(-0.45%)
Jun 27, 2022 23.13 23.22 22.91 22.91 18,678 -0.02(-0.08%)
Jun 24, 2022 22.77 23.16 22.76 22.92 8,946 +0.39(+1.73%)
Jun 23, 2022 22.60 22.60 22.36 22.53 6,733 -0.32(-1.38%)
Jun 22, 2022 22.73 23.13 22.73 22.85 5,194 -0.19(-0.80%)
Jun 21, 2022 23.27 23.30 23.04 23.04 11,424 +0.29(+1.26%)
Jun 17, 2022 22.79 22.95 22.60 22.75 6,774 +0.07(+0.29%)
Jun 16, 2022 22.74 22.82 22.57 22.68 25,717 -0.95(-4.00%)
Jun 15, 2022 23.32 23.72 22.90 23.63 40,911 +0.76(+3.33%)
Jun 14, 2022 23.24 23.26 22.77 22.87 55,508 -0.32(-1.38%)
Jun 13, 2022 23.24 23.44 23.09 23.19 61,906 -0.75(-3.12%)
Jun 10, 2022 24.19 24.22 23.93 23.93 52,177 -0.85(-3.44%)
Jun 09, 2022 25.18 25.24 24.67 24.79 23,897 -0.67(-2.64%)
Jun 08, 2022 25.59 25.71 25.35 25.46 14,001 -0.37(-1.42%)
Jun 07, 2022 25.50 25.91 25.50 25.83 9,775 +0.01(+0.03%)
Jun 06, 2022 25.91 26.02 25.71 25.82 39,164 +0.17(+0.65%)
Jun 03, 2022 25.67 25.72 25.55 25.65 15,213 -0.22(-0.84%)
Jun 02, 2022 25.54 26.00 25.46 25.87 65,165 +0.54(+2.12%)
Jun 01, 2022 25.61 25.61 25.23 25.34 24,731 -0.12(-0.47%)
May 31, 2022 25.48 25.69 25.39 25.46 19,373 -0.19(-0.76%)
May 27, 2022 25.42 25.75 25.42 25.65 47,657 +0.43(+1.69%)
May 26, 2022 24.97 25.34 24.97 25.22 13,198 +0.60(+2.45%)
May 25, 2022 24.61 24.94 24.61 24.62 19,621 -0.19(-0.75%)
May 24, 2022 24.82 24.86 24.66 24.81 12,841 +0.05(+0.19%)
May 23, 2022 24.76 25.04 24.70 24.76 21,818 +0.28(+1.15%)
May 20, 2022 24.70 24.70 24.16 24.48 21,926 +0.10(+0.42%)
May 19, 2022 23.96 24.45 23.96 24.38 89,040 +0.37(+1.53%)
May 18, 2022 24.52 24.55 24.01 24.01 43,700 -0.76(-3.07%)
May 17, 2022 24.67 24.83 24.50 24.77 133,128 +0.63(+2.61%)
May 16, 2022 23.93 24.18 23.82 24.14 12,686 +0.04(+0.15%)
May 13, 2022 23.83 24.19 23.83 24.10 11,465 +0.59(+2.52%)
May 12, 2022 23.42 23.76 23.24 23.51 21,833 -0.11(-0.47%)
May 11, 2022 23.78 24.16 23.62 23.62 18,394 -0.16(-0.66%)
May 10, 2022 23.97 23.99 23.53 23.78 37,934 +0.42(+1.79%)
May 09, 2022 23.50 23.71 23.34 23.36 13,967 -0.53(-2.21%)
May 06, 2022 24.06 24.10 23.72 23.89 19,662 -0.31(-1.26%)
May 05, 2022 24.54 24.57 24.05 24.19 86,983 -0.81(-3.23%)
May 04, 2022 24.57 25.00 24.43 25.00 17,278 +0.58(+2.39%)
May 03, 2022 24.45 24.46 24.34 24.42 11,597 +0.13(+0.53%)
May 02, 2022 24.28 24.42 24.03 24.29 59,493 -0.05(-0.19%)
Apr 29, 2022 24.66 24.84 24.29 24.33 42,821 -0.20(-0.83%)
Apr 28, 2022 24.49 24.56 24.06 24.54 30,936 +0.51(+2.12%)
Apr 27, 2022 24.12 24.30 23.96 24.03 29,684 -0.11(-0.45%)
Apr 26, 2022 24.89 24.89 24.04 24.14 46,738 -0.97(-3.86%)
Apr 25, 2022 24.92 25.17 24.57 25.10 43,067 -0.09(-0.37%)
Apr 22, 2022 25.69 25.69 25.12 25.20 27,877 -0.51(-1.98%)
Apr 21, 2022 26.29 26.32 25.65 25.71 74,940 -0.11(-0.43%)
Apr 20, 2022 25.67 25.88 25.67 25.82 10,256 +0.34(+1.35%)
Apr 19, 2022 25.17 25.52 25.17 25.47 26,049 +0.25(+0.99%)
Apr 18, 2022 25.30 25.42 25.22 25.22 19,204 -0.11(-0.44%)
Apr 14, 2022 25.49 25.49 25.27 25.34 23,229 -0.16(-0.62%)
Apr 13, 2022 25.04 25.49 25.04 25.49 28,966 +0.33(+1.29%)
Apr 12, 2022 25.45 25.63 25.14 25.17 14,030 -0.33(-1.31%)
Apr 11, 2022 25.59 25.76 25.50 25.50 8,249 -0.15(-0.58%)
Apr 08, 2022 25.52 25.81 25.47 25.65 11,801 +0.01(+0.04%)
Apr 07, 2022 25.77 25.78 25.49 25.64 14,235 -0.04(-0.14%)
Apr 06, 2022 25.69 25.72 25.41 25.68 23,756 -0.41(-1.56%)
Apr 05, 2022 26.25 26.38 25.97 26.09 16,454 -0.41(-1.53%)
Apr 04, 2022 26.40 26.59 26.37 26.49 7,850 +0.04(+0.17%)
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.