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 (%)
Feb 28, 2023 26.88 27.01 26.81 26.81 10,814 -0.15(-0.57%)
Feb 27, 2023 26.92 27.12 26.82 26.96 18,986 +0.46(+1.73%)
Feb 24, 2023 26.63 26.71 26.45 26.50 40,485 -0.67(-2.46%)
Feb 23, 2023 27.18 27.24 27.05 27.17 3,277 +0.22(+0.81%)
Feb 22, 2023 27.01 27.06 26.87 26.95 10,544 -0.05(-0.18%)
Feb 21, 2023 27.17 27.20 26.93 27.00 53,829 -0.35(-1.29%)
Feb 17, 2023 27.12 27.42 27.09 27.35 40,344 +0.02(+0.07%)
Feb 16, 2023 27.24 27.45 27.19 27.33 9,885 -0.11(-0.41%)
Feb 15, 2023 27.17 27.45 27.17 27.44 6,741 +0.08(+0.30%)
Feb 14, 2023 27.33 27.57 27.24 27.36 8,657 +0.02(+0.07%)
Feb 13, 2023 27.07 27.34 27.07 27.34 7,870 +0.34(+1.27%)
Feb 10, 2023 26.99 27.05 26.92 27.00 8,917 -0.32(-1.15%)
Feb 09, 2023 27.69 27.73 27.31 27.31 13,070 +0.06(+0.21%)
Feb 08, 2023 27.33 27.38 27.22 27.25 10,693 -0.07(-0.24%)
Feb 07, 2023 26.97 27.32 26.97 27.32 11,031 +0.16(+0.60%)
Feb 06, 2023 27.22 27.22 27.12 27.16 4,929 -0.27(-0.97%)
Feb 03, 2023 27.47 27.69 27.40 27.43 9,226 -0.49(-1.75%)
Feb 02, 2023 27.83 27.99 27.69 27.91 24,513 +0.29(+1.04%)
Feb 01, 2023 27.23 27.82 27.23 27.63 17,992 +0.36(+1.33%)
Jan 31, 2023 26.96 27.26 26.95 27.26 5,829 +0.24(+0.88%)
Jan 30, 2023 27.11 27.22 26.98 27.02 8,040 -0.10(-0.35%)
Jan 27, 2023 27.03 27.23 27.01 27.12 8,585 -0.12(-0.46%)
Jan 26, 2023 27.18 27.26 27.07 27.24 6,338 +0.00(+0.00%)
Jan 25, 2023 26.97 27.30 26.96 27.24 11,497 +0.16(+0.60%)
Jan 24, 2023 26.96 27.17 26.91 27.08 7,495 -0.02(-0.07%)
Jan 23, 2023 26.93 27.14 26.91 27.10 21,748 +0.06(+0.21%)
Jan 20, 2023 26.81 27.04 26.79 27.04 26,376 +0.28(+1.03%)
Jan 19, 2023 26.73 26.85 26.62 26.77 34,071 -0.19(-0.71%)
Jan 18, 2023 27.32 27.44 26.91 26.96 94,775 -0.10(-0.35%)
Jan 17, 2023 27.12 27.25 27.03 27.05 23,780 +0.05(+0.18%)
Jan 13, 2023 26.81 27.08 26.81 27.01 30,843 -0.07(-0.25%)
Jan 12, 2023 26.80 27.17 26.58 27.07 52,093 +0.40(+1.50%)
Jan 11, 2023 26.56 26.67 26.47 26.67 79,500 +0.47(+1.79%)
Jan 10, 2023 26.14 26.33 26.11 26.20 23,802 +0.08(+0.29%)
Jan 09, 2023 26.11 26.32 26.05 26.13 22,984 +0.37(+1.45%)
Jan 06, 2023 25.11 25.78 25.11 25.75 17,472 +0.64(+2.55%)
Jan 05, 2023 25.14 25.20 25.08 25.11 40,496 -0.32(-1.24%)
Jan 04, 2023 25.27 25.43 25.19 25.43 20,119 +0.77(+3.14%)
Jan 03, 2023 24.79 24.92 24.66 24.66 31,507 +0.21(+0.86%)
Dec 30, 2022 24.59 24.61 24.39 24.45 31,621 -0.53(-2.10%)
Dec 29, 2022 24.69 24.97 24.64 24.97 14,133 +0.74(+3.04%)
Dec 28, 2022 24.56 24.56 24.24 24.24 19,166 -0.27(-1.09%)
Dec 27, 2022 24.53 24.67 24.50 24.50 9,219 +0.16(+0.66%)
Dec 23, 2022 24.39 24.44 24.34 24.34 1,507 -0.06(-0.23%)
Dec 22, 2022 24.52 24.52 24.16 24.40 10,501 -0.26(-1.04%)
Dec 21, 2022 24.62 24.75 24.54 24.65 47,970 +0.26(+1.07%)
Dec 20, 2022 24.29 24.43 24.24 24.39 51,274 +0.08(+0.33%)
Dec 19, 2022 24.44 24.48 24.27 24.31 11,416 +0.04(+0.16%)
Dec 16, 2022 24.28 24.38 24.25 24.27 58,165 -0.47(-1.88%)
Dec 15, 2022 24.92 24.92 24.41 24.74 18,987 -0.63(-2.47%)
Dec 14, 2022 25.34 25.43 25.13 25.37 21,806 -0.01(-0.04%)
Dec 13, 2022 25.67 25.83 25.24 25.38 16,537 +0.48(+1.95%)
Dec 12, 2022 24.93 24.93 24.74 24.89 4,112 +0.02(+0.08%)
Dec 09, 2022 24.87 25.03 24.84 24.87 5,515 +0.06(+0.23%)
Dec 08, 2022 24.63 24.91 24.63 24.82 22,541 +0.06(+0.23%)
Dec 07, 2022 24.73 24.82 24.72 24.76 2,724 +0.13(+0.54%)
Dec 06, 2022 24.95 24.95 24.50 24.63 8,741 -0.20(-0.80%)
Dec 05, 2022 25.14 25.21 24.82 24.82 4,579 -0.44(-1.73%)
Dec 02, 2022 24.98 25.32 24.98 25.26 6,757 +0.17(+0.68%)
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.