Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.84 21.85 21.68 21.75 16,169 -0.03(-0.13%)
Aug 30, 2022 22.05 22.13 21.72 21.78 31,974 +0.06(+0.27%)
Aug 29, 2022 21.66 21.90 21.66 21.72 83,201 +0.11(+0.49%)
Aug 26, 2022 22.57 22.57 21.61 21.61 13,386 -0.81(-3.59%)
Aug 25, 2022 22.22 22.42 22.22 22.42 6,559 +0.19(+0.87%)
Aug 24, 2022 22.23 22.27 22.01 22.23 17,618 +0.08(+0.35%)
Aug 23, 2022 22.21 22.43 22.07 22.15 9,911 +0.00(+0.00%)
Aug 22, 2022 22.32 22.34 22.12 22.15 23,217 -0.71(-3.10%)
Aug 19, 2022 23.11 23.11 22.86 22.86 13,216 -0.48(-2.04%)
Aug 18, 2022 23.37 23.39 23.26 23.33 5,381 -0.12(-0.50%)
Aug 17, 2022 23.47 23.50 23.27 23.45 5,948 -0.38(-1.58%)
Aug 16, 2022 23.77 23.99 23.77 23.83 3,850 +0.08(+0.33%)
Aug 15, 2022 23.79 23.79 23.67 23.75 7,026 -0.26(-1.09%)
Aug 12, 2022 23.81 24.06 23.73 24.01 7,202 +0.28(+1.16%)
Aug 11, 2022 23.91 23.91 23.74 23.74 5,273 -0.04(-0.18%)
Aug 10, 2022 23.78 23.92 23.73 23.78 23,219 +0.51(+2.19%)
Aug 09, 2022 23.38 23.42 23.26 23.27 4,796 -0.18(-0.75%)
Aug 08, 2022 23.53 23.63 23.34 23.45 8,230 +0.03(+0.15%)
Aug 05, 2022 23.29 23.44 23.24 23.41 4,342 -0.11(-0.45%)
Aug 04, 2022 23.50 23.60 23.48 23.52 11,499 +0.18(+0.79%)
Aug 03, 2022 23.24 23.37 23.00 23.33 22,283 +0.39(+1.69%)
Aug 02, 2022 23.12 23.22 22.94 22.94 19,121 -0.35(-1.52%)
Aug 01, 2022 23.39 23.50 23.07 23.30 45,586 +0.02(+0.10%)
Jul 29, 2022 22.97 23.40 22.97 23.27 8,256 +0.36(+1.57%)
Jul 28, 2022 22.73 22.98 22.48 22.92 4,230 +0.18(+0.81%)
Jul 27, 2022 22.46 22.78 22.46 22.73 5,534 +0.44(+1.98%)
Jul 26, 2022 22.36 22.46 22.26 22.29 3,639 -0.46(-2.03%)
Jul 25, 2022 22.91 22.91 22.65 22.75 9,287 +0.11(+0.47%)
Jul 22, 2022 23.04 23.04 22.64 22.64 4,838 -0.17(-0.77%)
Jul 21, 2022 22.47 22.82 22.47 22.82 5,068 +0.16(+0.69%)
Jul 20, 2022 22.74 22.91 22.60 22.66 17,580 -0.23(-1.02%)
Jul 19, 2022 22.50 23.02 22.49 22.90 77,200 +0.91(+4.15%)
Jul 18, 2022 22.18 22.23 21.98 21.98 16,652 +0.17(+0.80%)
Jul 15, 2022 21.65 21.91 21.56 21.81 23,891 +0.55(+2.60%)
Jul 14, 2022 21.15 21.32 20.96 21.26 30,131 -0.46(-2.10%)
Jul 13, 2022 21.51 21.78 21.35 21.71 13,173 +0.04(+0.21%)
Jul 12, 2022 21.79 21.95 21.58 21.67 15,743 -0.06(-0.29%)
Jul 11, 2022 21.85 21.94 21.69 21.73 33,661 -0.52(-2.35%)
Jul 08, 2022 22.16 22.32 22.03 22.26 63,824 +0.24(+1.10%)
Jul 07, 2022 22.05 22.06 21.94 22.01 46,190 +0.29(+1.34%)
Jul 06, 2022 21.65 21.75 21.57 21.72 6,263 -0.05(-0.22%)
Jul 05, 2022 21.77 21.82 21.45 21.77 44,333 -0.94(-4.15%)
Jul 01, 2022 22.51 22.76 22.32 22.71 19,184 +0.18(+0.82%)
Jun 30, 2022 22.33 22.68 22.16 22.53 20,769 -0.31(-1.36%)
Jun 29, 2022 23.21 23.21 22.84 22.84 25,185 -0.44(-1.89%)
Jun 28, 2022 23.69 23.72 23.14 23.28 49,401 -0.10(-0.45%)
Jun 27, 2022 23.61 23.70 23.38 23.38 18,298 -0.02(-0.08%)
Jun 24, 2022 23.24 23.64 23.23 23.40 8,764 +0.40(+1.73%)
Jun 23, 2022 23.07 23.07 22.82 23.00 6,595 -0.32(-1.38%)
Jun 22, 2022 23.20 23.61 23.20 23.33 5,088 -0.19(-0.81%)
Jun 21, 2022 23.75 23.78 23.52 23.52 11,192 +0.29(+1.26%)
Jun 17, 2022 23.26 23.43 23.07 23.22 6,635 +0.07(+0.29%)
Jun 16, 2022 23.21 23.30 23.04 23.16 25,192 -0.97(-4.00%)
Jun 15, 2022 23.81 24.22 23.38 24.12 40,076 +0.78(+3.32%)
Jun 14, 2022 23.72 23.74 23.24 23.34 54,376 -0.33(-1.38%)
Jun 13, 2022 23.72 23.93 23.57 23.67 60,643 -0.76(-3.12%)
Jun 10, 2022 24.70 24.72 24.42 24.43 51,113 -0.87(-3.44%)
Jun 09, 2022 25.70 25.76 25.18 25.30 23,409 -0.69(-2.64%)
Jun 08, 2022 26.13 26.24 25.88 25.99 13,715 -0.38(-1.42%)
Jun 07, 2022 26.03 26.45 26.03 26.37 9,575 +0.01(+0.03%)
Jun 06, 2022 26.45 26.56 26.25 26.36 38,365 +0.17(+0.65%)
Jun 03, 2022 26.20 26.25 26.08 26.19 14,902 -0.22(-0.84%)
Jun 02, 2022 26.07 26.54 25.99 26.41 63,836 +0.55(+2.12%)
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.