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 (%)
Jun 30, 2017 24.72 24.72 24.63 24.69 1,069 -0.05(-0.19%)
Jun 29, 2017 25.22 25.22 24.74 24.74 6,745 -0.46(-1.82%)
Jun 28, 2017 25.05 25.20 25.05 25.20 12,808 +0.23(+0.94%)
Jun 27, 2017 25.10 25.10 24.95 24.96 13,487 -0.05(-0.19%)
Jun 26, 2017 25.20 25.20 24.95 25.01 3,551 +0.14(+0.57%)
Jun 23, 2017 24.93 24.93 24.87 24.87 4,855 -0.09(-0.34%)
Jun 22, 2017 25.04 25.04 24.89 24.95 1,827 +0.01(+0.03%)
Jun 21, 2017 24.97 24.97 24.85 24.94 31,835 -0.47(-1.85%)
Jun 20, 2017 25.62 25.62 25.31 25.41 12,356 -0.16(-0.62%)
Jun 19, 2017 25.99 25.99 25.43 25.57 7,266 +0.18(+0.71%)
Jun 16, 2017 25.24 25.39 25.24 25.39 5,073 +0.26(+1.03%)
Jun 15, 2017 25.24 25.24 25.12 25.13 11,448 -0.43(-1.69%)
Jun 14, 2017 25.91 25.91 25.57 25.57 2,565 +0.11(+0.45%)
Jun 13, 2017 25.45 25.45 25.45 25.45 423 +0.14(+0.54%)
Jun 12, 2017 25.42 25.42 25.29 25.31 6,528 -0.16(-0.64%)
Jun 09, 2017 25.45 25.49 25.39 25.48 5,147 +0.13(+0.51%)
Jun 08, 2017 25.40 25.40 25.31 25.35 13,146 -0.09(-0.35%)
Jun 07, 2017 25.46 25.46 25.40 25.44 3,041 +0.03(+0.11%)
Jun 06, 2017 25.61 25.61 25.41 25.41 4,709 -0.16(-0.64%)
Jun 05, 2017 25.93 25.93 25.55 25.57 10,624 -0.22(-0.83%)
Jun 02, 2017 25.56 25.80 25.56 25.79 15,401 +0.47(+1.84%)
Jun 01, 2017 25.32 25.32 25.22 25.32 7,735 +0.07(+0.27%)
May 31, 2017 25.24 25.37 25.22 25.25 3,856 +0.19(+0.77%)
May 30, 2017 25.37 25.37 25.05 25.06 1,712 -0.01(-0.05%)
May 26, 2017 24.98 25.07 24.98 25.07 4,511 -0.13(-0.51%)
May 25, 2017 25.16 25.20 25.16 25.20 646 +0.09(+0.34%)
May 24, 2017 25.44 25.44 25.11 25.12 2,106 -0.09(-0.38%)
May 23, 2017 25.32 25.32 25.16 25.21 6,675 -0.03(-0.10%)
May 22, 2017 25.37 25.37 25.19 25.24 4,766 +0.04(+0.17%)
May 19, 2017 25.16 25.20 25.16 25.19 1,872 +0.25(+0.99%)
May 18, 2017 24.71 24.95 24.71 24.95 6,291 +0.05(+0.21%)
May 17, 2017 25.00 25.04 24.89 24.89 6,612 -0.37(-1.45%)
May 16, 2017 25.31 25.33 25.26 25.26 4,064 +0.24(+0.96%)
May 15, 2017 24.91 25.07 24.91 25.02 17,922 +0.19(+0.76%)
May 12, 2017 24.75 24.88 24.75 24.83 1,086 +0.19(+0.79%)
May 11, 2017 24.95 24.95 24.54 24.64 4,344 -0.08(-0.32%)
May 10, 2017 24.68 24.75 24.64 24.72 2,023 -0.01(-0.04%)
May 09, 2017 24.75 24.80 24.73 24.73 2,597 -0.01(-0.04%)
May 08, 2017 24.85 24.85 24.73 24.74 9,388 -0.35(-1.39%)
May 05, 2017 24.76 25.09 24.76 25.08 14,929 +0.38(+1.53%)
May 04, 2017 24.59 24.71 24.59 24.71 3,268 +0.36(+1.46%)
May 03, 2017 24.40 24.40 24.35 24.35 933 -0.08(-0.35%)
May 02, 2017 24.36 24.44 24.31 24.44 4,792 +0.07(+0.28%)
May 01, 2017 24.70 24.70 24.33 24.37 13,424 +0.18(+0.75%)
Apr 28, 2017 24.19 24.19 24.19 24.19 176 +0.04(+0.16%)
Apr 27, 2017 24.25 24.25 24.15 24.15 738 -0.10(-0.41%)
Apr 26, 2017 24.25 24.29 24.18 24.25 6,086 -0.13(-0.53%)
Apr 25, 2017 24.22 24.39 24.22 24.38 6,570 +0.19(+0.80%)
Apr 24, 2017 24.10 24.21 24.10 24.18 2,827 +1.10(+4.76%)
Apr 21, 2017 23.06 23.08 23.06 23.08 668 -0.04(-0.18%)
Apr 20, 2017 23.13 23.17 23.12 23.13 1,206 +0.08(+0.33%)
Apr 19, 2017 23.08 23.08 23.05 23.05 1,429 +0.02(+0.07%)
Apr 18, 2017 23.00 23.03 22.91 23.03 2,339 -0.03(-0.11%)
Apr 17, 2017 23.09 23.09 23.06 23.06 3,966 +0.13(+0.57%)
Apr 13, 2017 22.99 23.01 22.93 22.93 5,728 -0.13(-0.56%)
Apr 12, 2017 23.06 23.06 23.06 23.06 213 -0.04(-0.16%)
Apr 11, 2017 23.13 23.13 22.98 23.09 955 +0.01(+0.05%)
Apr 10, 2017 23.05 23.14 23.05 23.08 1,661 -0.06(-0.24%)
Apr 07, 2017 23.20 23.20 23.13 23.14 2,635 -0.11(-0.47%)
Apr 06, 2017 23.30 23.30 23.24 23.25 1,669 +0.01(+0.04%)
Apr 05, 2017 23.41 23.42 23.24 23.24 4,608 -0.19(-0.81%)
Apr 04, 2017 23.39 23.44 23.39 23.43 2,955 -0.03(-0.15%)
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.