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, 2021 31.41 31.46 31.21 31.45 11,065 -0.30(-0.94%)
Jun 29, 2021 31.84 31.89 31.69 31.75 7,727 +0.19(+0.61%)
Jun 28, 2021 31.68 31.68 31.45 31.56 11,973 -0.11(-0.36%)
Jun 25, 2021 31.72 31.82 31.68 31.68 23,656 +0.09(+0.29%)
Jun 24, 2021 31.57 31.79 31.56 31.58 13,103 +0.21(+0.66%)
Jun 23, 2021 31.61 31.65 31.36 31.38 12,256 -0.34(-1.09%)
Jun 22, 2021 31.61 31.75 31.38 31.72 5,601 +0.05(+0.15%)
Jun 21, 2021 31.41 31.80 31.41 31.68 7,084 +0.50(+1.59%)
Jun 18, 2021 31.31 31.37 31.08 31.18 14,421 -0.69(-2.18%)
Jun 17, 2021 31.90 31.92 31.81 31.87 10,703 -0.19(-0.59%)
Jun 16, 2021 32.44 32.45 32.06 32.06 7,749 -0.35(-1.08%)
Jun 15, 2021 32.31 32.49 32.31 32.41 3,908 +0.04(+0.13%)
Jun 14, 2021 32.43 32.43 32.26 32.37 6,174 +0.01(+0.04%)
Jun 11, 2021 32.36 32.39 32.19 32.36 10,954 +0.05(+0.15%)
Jun 10, 2021 32.19 32.38 32.12 32.31 8,046 +0.05(+0.14%)
Jun 09, 2021 32.30 32.34 32.25 32.27 3,611 -0.20(-0.61%)
Jun 08, 2021 32.57 32.57 32.43 32.46 2,291 -0.08(-0.23%)
Jun 07, 2021 32.46 32.64 32.36 32.54 7,794 +0.06(+0.19%)
Jun 04, 2021 32.41 32.52 32.41 32.48 4,852 +0.22(+0.69%)
Jun 03, 2021 32.26 32.27 32.13 32.26 6,356 -0.11(-0.34%)
Jun 02, 2021 32.37 32.40 32.28 32.37 15,004 +0.02(+0.05%)
Jun 01, 2021 32.55 32.66 32.35 32.35 9,857 +0.19(+0.59%)
May 28, 2021 32.12 32.23 32.01 32.16 5,615 +0.15(+0.47%)
May 27, 2021 32.12 32.12 31.93 32.01 8,748 -0.01(-0.04%)
May 26, 2021 32.17 32.17 31.94 32.02 10,569 -0.22(-0.67%)
May 25, 2021 32.38 32.38 32.16 32.24 9,476 -0.12(-0.37%)
May 24, 2021 32.08 32.40 32.08 32.36 7,547 +0.28(+0.86%)
May 21, 2021 31.99 32.08 31.79 32.08 8,153 +0.10(+0.32%)
May 20, 2021 31.76 31.98 31.62 31.98 8,672 +0.57(+1.83%)
May 19, 2021 31.28 31.50 31.12 31.40 9,691 -0.41(-1.29%)
May 18, 2021 32.03 32.03 31.81 31.81 8,344 -0.09(-0.28%)
May 17, 2021 31.79 31.94 31.75 31.90 5,475 +0.02(+0.07%)
May 14, 2021 31.69 31.88 31.48 31.88 15,247 +0.62(+1.97%)
May 13, 2021 31.17 31.40 31.15 31.26 6,476 +0.26(+0.84%)
May 12, 2021 31.31 31.32 30.99 31.01 2,953 -0.31(-0.97%)
May 11, 2021 31.13 31.41 30.97 31.31 35,665 -0.31(-0.97%)
May 10, 2021 31.92 31.93 31.62 31.62 16,324 -0.27(-0.85%)
May 07, 2021 31.70 31.92 31.53 31.89 22,945 +0.59(+1.90%)
May 06, 2021 31.03 31.29 30.93 31.29 17,538 +0.30(+0.96%)
May 05, 2021 31.00 31.09 30.84 31.00 3,621 +0.50(+1.65%)
May 04, 2021 30.78 30.80 30.38 30.49 22,023 -0.85(-2.70%)
May 03, 2021 31.35 31.35 31.18 31.34 5,673 +0.38(+1.21%)
Apr 30, 2021 31.37 31.37 30.96 30.96 3,684 -0.43(-1.37%)
Apr 29, 2021 31.51 31.53 31.12 31.39 16,156 -0.18(-0.57%)
Apr 28, 2021 31.46 31.65 31.46 31.57 5,553 +0.13(+0.40%)
Apr 27, 2021 31.35 31.46 31.32 31.45 3,261 -0.03(-0.10%)
Apr 26, 2021 31.50 31.56 31.44 31.48 7,908 -0.06(-0.20%)
Apr 23, 2021 31.23 31.59 31.17 31.55 31,755 +0.31(+0.99%)
Apr 22, 2021 31.41 31.45 31.19 31.24 17,765 -0.03(-0.09%)
Apr 21, 2021 31.03 31.27 31.03 31.27 11,587 +0.16(+0.53%)
Apr 20, 2021 31.32 31.32 30.93 31.10 6,631 -0.52(-1.63%)
Apr 19, 2021 31.72 31.73 31.44 31.62 21,939 -0.04(-0.11%)
Apr 16, 2021 31.56 31.73 31.47 31.66 10,404 +0.48(+1.56%)
Apr 15, 2021 31.19 31.20 31.05 31.17 4,454 +0.17(+0.53%)
Apr 14, 2021 31.07 31.13 31.01 31.01 1,298 -0.06(-0.19%)
Apr 13, 2021 30.91 31.11 30.91 31.07 11,938 +0.14(+0.47%)
Apr 12, 2021 31.08 31.08 30.82 30.92 15,341 -0.02(-0.06%)
Apr 09, 2021 30.73 31.00 30.73 30.94 10,187 +0.11(+0.35%)
Apr 08, 2021 30.75 30.85 30.75 30.83 3,661 +0.08(+0.26%)
Apr 07, 2021 30.72 30.91 30.63 30.75 4,201 -0.06(-0.19%)
Apr 06, 2021 30.73 30.82 30.54 30.81 11,712 -0.23(-0.74%)
Apr 05, 2021 30.54 31.05 30.54 31.04 14,404 +0.66(+2.16%)
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.