Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.39 -0.14 (-0.42%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 29.52 29.57 29.46 29.57 3,427 -0.09(-0.30%)
Nov 29, 2023 29.64 29.69 29.64 29.66 1,218 +0.27(+0.92%)
Nov 28, 2023 29.24 29.44 29.19 29.39 4,003 +0.16(+0.55%)
Nov 27, 2023 29.18 29.35 29.18 29.23 1,120 -0.14(-0.47%)
Nov 24, 2023 29.22 29.37 29.22 29.37 2,596 +0.35(+1.20%)
Nov 22, 2023 29.07 29.10 28.96 29.02 2,713 +0.00(+0.00%)
Nov 21, 2023 29.15 29.15 28.96 29.02 7,228 -0.11(-0.38%)
Nov 20, 2023 28.98 29.14 28.98 29.13 3,187 +0.10(+0.34%)
Nov 17, 2023 28.89 29.03 28.86 29.03 10,297 +0.35(+1.22%)
Nov 16, 2023 28.67 28.80 28.59 28.69 3,149 +0.19(+0.66%)
Nov 15, 2023 28.49 28.58 28.45 28.50 7,205 +0.14(+0.49%)
Nov 14, 2023 28.23 28.40 28.19 28.36 12,573 +0.89(+3.23%)
Nov 13, 2023 27.29 27.50 27.17 27.47 7,454 +0.15(+0.55%)
Nov 10, 2023 27.23 27.38 27.11 27.32 14,662 +0.14(+0.51%)
Nov 09, 2023 27.41 27.53 27.18 27.18 8,494 -0.03(-0.11%)
Nov 08, 2023 27.14 27.24 27.14 27.21 9,964 +0.17(+0.63%)
Nov 07, 2023 27.01 27.09 26.91 27.04 34,037 -0.09(-0.33%)
Nov 06, 2023 27.20 27.20 26.96 27.13 13,503 -0.15(-0.55%)
Nov 03, 2023 27.28 27.38 27.21 27.28 5,128 +0.32(+1.18%)
Nov 02, 2023 26.97 27.06 26.88 26.96 5,290 +0.48(+1.81%)
Nov 01, 2023 26.29 26.48 26.27 26.48 1,918 +0.26(+0.99%)
Oct 31, 2023 26.19 26.33 26.10 26.23 4,129 -0.03(-0.11%)
Oct 30, 2023 26.17 26.25 26.09 26.25 5,786 +0.42(+1.62%)
Oct 27, 2023 26.17 26.17 25.81 25.84 3,269 -0.13(-0.50%)
Oct 26, 2023 26.05 26.18 25.91 25.97 4,767 -0.27(-1.03%)
Oct 25, 2023 26.32 26.38 26.21 26.23 6,592 -0.14(-0.53%)
Oct 24, 2023 26.34 26.37 26.30 26.37 850 +0.02(+0.08%)
Oct 23, 2023 26.09 26.47 26.01 26.35 30,146 +0.17(+0.65%)
Oct 20, 2023 26.32 26.34 26.17 26.19 9,371 -0.37(-1.39%)
Oct 19, 2023 26.62 26.68 26.52 26.55 5,697 +0.08(+0.30%)
Oct 18, 2023 26.65 26.71 26.47 26.47 9,590 -0.54(-1.99%)
Oct 17, 2023 26.77 27.11 26.77 27.01 2,959 +0.01(+0.04%)
Oct 16, 2023 26.80 27.00 26.82 27.00 8,448 +0.34(+1.27%)
Oct 13, 2023 26.88 26.88 26.61 26.66 9,272 -0.39(-1.44%)
Oct 12, 2023 27.41 27.46 27.05 27.05 3,749 -0.36(-1.31%)
Oct 11, 2023 27.43 27.45 27.34 27.41 9,732 +0.07(+0.26%)
Oct 10, 2023 26.92 27.34 26.92 27.34 8,613 +0.47(+1.74%)
Oct 09, 2023 26.68 26.87 26.62 26.87 3,023 -0.15(-0.55%)
Oct 06, 2023 26.58 27.12 26.53 27.02 4,577 +0.35(+1.31%)
Oct 05, 2023 26.61 26.67 26.51 26.67 3,012 +0.02(+0.07%)
Oct 04, 2023 26.61 26.65 26.41 26.65 3,998 +0.28(+1.06%)
Oct 03, 2023 26.47 26.56 26.34 26.37 13,818 -0.33(-1.23%)
Oct 02, 2023 26.94 26.94 26.66 26.70 11,446 -0.38(-1.40%)
Sep 29, 2023 27.39 27.46 27.08 27.08 5,056 -0.05(-0.18%)
Sep 28, 2023 27.08 27.14 27.01 27.13 4,702 +0.35(+1.30%)
Sep 27, 2023 26.84 26.84 26.53 26.78 10,724 -0.11(-0.41%)
Sep 26, 2023 27.01 27.04 26.80 26.89 11,347 -0.38(-1.39%)
Sep 25, 2023 27.25 27.29 27.27 27.27 5,316 -0.36(-1.30%)
Sep 22, 2023 27.70 27.75 27.56 27.63 35,525 -0.01(-0.04%)
Sep 21, 2023 27.79 27.80 27.64 27.64 13,247 -0.31(-1.11%)
Sep 20, 2023 28.22 28.32 27.95 27.95 3,918 -0.07(-0.25%)
Sep 19, 2023 28.03 28.03 27.92 28.02 5,310 -0.08(-0.28%)
Sep 18, 2023 27.98 28.14 27.98 28.10 14,749 -0.13(-0.48%)
Sep 15, 2023 28.33 28.39 28.23 28.23 3,251 +0.03(+0.12%)
Sep 14, 2023 28.09 28.24 28.08 28.20 6,179 +0.20(+0.71%)
Sep 13, 2023 27.98 28.16 27.96 28.00 4,107 -0.12(-0.43%)
Sep 12, 2023 28.12 28.23 28.12 28.12 4,676 -0.27(-0.95%)
Sep 11, 2023 28.35 28.40 28.27 28.39 1,838 +0.29(+1.03%)
Sep 08, 2023 28.11 28.21 28.09 28.10 1,332 -0.03(-0.11%)
Sep 07, 2023 28.13 28.14 27.99 28.13 15,646 -0.12(-0.42%)
Sep 06, 2023 28.29 28.29 28.13 28.25 3,236 +0.05(+0.18%)
Sep 05, 2023 28.51 28.51 28.19 28.20 7,117 -0.42(-1.46%)
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.