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 (%)
Sep 29, 2023 26.83 26.90 26.53 26.53 5,161 -0.05(-0.18%)
Sep 28, 2023 26.53 26.58 26.46 26.58 4,800 +0.34(+1.30%)
Sep 27, 2023 26.30 26.30 25.99 26.24 10,947 -0.11(-0.41%)
Sep 26, 2023 26.46 26.49 26.26 26.34 11,584 -0.37(-1.39%)
Sep 25, 2023 26.70 26.73 26.72 26.72 5,426 -0.35(-1.30%)
Sep 22, 2023 27.13 27.18 27.00 27.07 36,264 -0.01(-0.04%)
Sep 21, 2023 27.22 27.23 27.08 27.08 13,523 -0.30(-1.11%)
Sep 20, 2023 27.64 27.74 27.38 27.38 3,999 -0.07(-0.25%)
Sep 19, 2023 27.46 27.46 27.35 27.45 5,420 -0.08(-0.28%)
Sep 18, 2023 27.41 27.56 27.41 27.53 15,056 -0.13(-0.48%)
Sep 15, 2023 27.75 27.81 27.66 27.66 3,319 +0.03(+0.12%)
Sep 14, 2023 27.52 27.67 27.51 27.62 6,307 +0.20(+0.71%)
Sep 13, 2023 27.41 27.58 27.39 27.43 4,193 -0.12(-0.43%)
Sep 12, 2023 27.54 27.66 27.54 27.54 4,774 -0.26(-0.95%)
Sep 11, 2023 27.77 27.82 27.69 27.81 1,876 +0.28(+1.03%)
Sep 08, 2023 27.54 27.63 27.52 27.53 1,360 -0.03(-0.11%)
Sep 07, 2023 27.55 27.56 27.42 27.55 15,972 -0.12(-0.42%)
Sep 06, 2023 27.71 27.71 27.55 27.67 3,304 +0.05(+0.18%)
Sep 05, 2023 27.93 27.93 27.61 27.62 7,265 -0.41(-1.46%)
Sep 01, 2023 28.32 28.32 27.95 28.03 3,539 -0.25(-0.90%)
Aug 31, 2023 28.46 28.46 28.24 28.29 3,664 -0.18(-0.62%)
Aug 30, 2023 28.49 28.51 28.34 28.46 3,129 +0.01(+0.03%)
Aug 29, 2023 27.99 28.45 27.99 28.45 5,393 +0.40(+1.43%)
Aug 28, 2023 27.91 28.05 27.91 28.05 3,130 +0.30(+1.08%)
Aug 25, 2023 27.74 27.75 27.58 27.75 4,429 +0.19(+0.67%)
Aug 24, 2023 27.74 27.74 27.56 27.56 2,279 -0.40(-1.43%)
Aug 23, 2023 27.86 27.98 27.82 27.96 27,915 +0.07(+0.24%)
Aug 22, 2023 28.00 28.00 27.83 27.90 6,081 -0.02(-0.07%)
Aug 21, 2023 27.84 27.99 27.74 27.92 1,867 +0.21(+0.74%)
Aug 18, 2023 27.54 27.78 27.49 27.71 3,897 -0.14(-0.49%)
Aug 17, 2023 28.07 28.07 27.72 27.85 9,561 -0.10(-0.35%)
Aug 16, 2023 28.10 28.17 27.95 27.95 3,165 -0.12(-0.42%)
Aug 15, 2023 28.15 28.15 28.06 28.06 1,068 -0.39(-1.37%)
Aug 14, 2023 28.30 28.45 28.26 28.45 4,798 +0.08(+0.27%)
Aug 11, 2023 28.47 28.48 28.35 28.37 3,799 -0.23(-0.82%)
Aug 10, 2023 28.82 28.94 28.61 28.61 4,265 +0.12(+0.41%)
Aug 09, 2023 28.47 28.65 28.47 28.49 3,908 +0.04(+0.15%)
Aug 08, 2023 28.32 28.45 28.20 28.45 9,982 -0.35(-1.20%)
Aug 07, 2023 28.67 28.79 28.58 28.79 4,332 +0.32(+1.13%)
Aug 04, 2023 28.56 28.84 28.45 28.47 44,254 -0.06(-0.21%)
Aug 03, 2023 28.38 28.54 28.34 28.53 28,769 -0.07(-0.24%)
Aug 02, 2023 28.98 28.98 28.55 28.60 59,125 -0.67(-2.30%)
Aug 01, 2023 29.36 29.36 29.09 29.27 3,830 -0.41(-1.38%)
Jul 31, 2023 29.80 29.89 29.62 29.68 14,657 -0.08(-0.26%)
Jul 28, 2023 29.55 29.79 29.55 29.76 4,637 +0.48(+1.63%)
Jul 27, 2023 29.56 29.60 29.28 29.28 11,017 -0.08(-0.27%)
Jul 26, 2023 29.00 29.36 29.00 29.36 1,919 -0.02(-0.07%)
Jul 25, 2023 29.27 29.38 29.21 29.38 15,008 +0.13(+0.43%)
Jul 24, 2023 29.29 29.41 29.25 29.25 7,591 -0.18(-0.60%)
Jul 21, 2023 29.33 29.50 29.33 29.43 4,572 +0.00(+0.00%)
Jul 20, 2023 29.57 29.57 29.31 29.43 6,753 -0.17(-0.56%)
Jul 19, 2023 29.59 29.67 29.49 29.59 6,113 -0.09(-0.30%)
Jul 18, 2023 29.57 29.68 29.57 29.68 26,772 -0.02(-0.07%)
Jul 17, 2023 29.45 29.70 29.40 29.70 2,974 +0.12(+0.40%)
Jul 14, 2023 29.58 29.58 29.58 29.58 223 -0.15(-0.49%)
Jul 13, 2023 29.66 29.73 29.62 29.73 5,014 +0.45(+1.53%)
Jul 12, 2023 29.06 29.29 29.06 29.28 6,510 +0.74(+2.60%)
Jul 11, 2023 28.39 28.55 28.38 28.54 7,915 +0.30(+1.07%)
Jul 10, 2023 28.13 28.32 28.10 28.24 22,844 +0.10(+0.35%)
Jul 07, 2023 27.90 28.15 27.90 28.14 3,735 +0.36(+1.30%)
Jul 06, 2023 27.95 27.95 27.60 27.78 44,066 -0.59(-2.06%)
Jul 05, 2023 28.58 28.58 28.25 28.36 6,279 -0.45(-1.58%)
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.