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 (%)
Mar 31, 2023 28.59 28.72 28.52 28.61 13,407 +0.13(+0.44%)
Mar 30, 2023 28.49 28.55 28.30 28.48 12,660 +0.51(+1.81%)
Mar 29, 2023 27.98 28.16 27.88 27.98 26,805 +0.32(+1.16%)
Mar 28, 2023 27.55 27.69 27.55 27.66 18,566 +0.20(+0.71%)
Mar 27, 2023 27.49 27.66 27.45 27.46 17,250 +0.24(+0.90%)
Mar 24, 2023 27.00 27.22 26.90 27.22 9,537 -0.32(-1.17%)
Mar 23, 2023 27.94 27.96 27.35 27.54 12,752 -0.02(-0.07%)
Mar 22, 2023 27.66 27.98 27.56 27.56 18,826 +0.01(+0.04%)
Mar 21, 2023 27.55 27.64 27.39 27.55 9,963 +0.55(+2.02%)
Mar 20, 2023 26.80 27.04 26.77 27.00 25,584 +0.56(+2.10%)
Mar 17, 2023 26.39 26.55 26.31 26.45 6,682 -0.44(-1.63%)
Mar 16, 2023 26.16 26.89 26.16 26.89 11,956 +0.49(+1.85%)
Mar 15, 2023 26.16 26.49 26.04 26.40 36,947 -1.06(-3.87%)
Mar 14, 2023 27.41 27.53 27.32 27.46 11,158 +0.50(+1.85%)
Mar 13, 2023 26.88 27.15 26.76 26.96 25,951 -0.44(-1.60%)
Mar 10, 2023 27.69 27.69 27.30 27.40 8,406 -0.22(-0.81%)
Mar 09, 2023 27.70 27.78 27.52 27.63 4,801 -0.18(-0.63%)
Mar 08, 2023 27.66 27.81 27.66 27.80 4,634 +0.23(+0.85%)
Mar 07, 2023 27.84 27.84 27.57 27.57 14,798 -0.49(-1.74%)
Mar 06, 2023 28.09 28.21 27.96 28.06 26,127 +0.06(+0.23%)
Mar 03, 2023 27.74 28.01 27.74 27.99 4,441 +0.53(+1.93%)
Mar 02, 2023 27.25 27.46 27.25 27.46 3,258 +0.01(+0.04%)
Mar 01, 2023 27.67 27.70 27.35 27.45 8,740 +0.09(+0.32%)
Feb 28, 2023 27.44 27.57 27.36 27.36 10,593 -0.16(-0.57%)
Feb 27, 2023 27.48 27.68 27.38 27.52 18,599 +0.47(+1.73%)
Feb 24, 2023 27.19 27.27 27.00 27.05 39,659 -0.68(-2.46%)
Feb 23, 2023 27.74 27.81 27.62 27.73 3,210 +0.22(+0.81%)
Feb 22, 2023 27.57 27.63 27.43 27.51 10,329 -0.05(-0.18%)
Feb 21, 2023 27.73 27.76 27.49 27.56 52,732 -0.36(-1.29%)
Feb 17, 2023 27.68 27.99 27.66 27.92 39,522 +0.02(+0.07%)
Feb 16, 2023 27.81 28.03 27.75 27.90 9,683 -0.11(-0.41%)
Feb 15, 2023 27.73 28.02 27.73 28.01 6,604 +0.08(+0.30%)
Feb 14, 2023 27.90 28.14 27.81 27.93 8,480 +0.02(+0.07%)
Feb 13, 2023 27.64 27.91 27.64 27.91 7,710 +0.35(+1.27%)
Feb 10, 2023 27.55 27.61 27.48 27.56 8,736 -0.32(-1.15%)
Feb 09, 2023 28.27 28.31 27.88 27.88 12,804 +0.06(+0.21%)
Feb 08, 2023 27.90 27.95 27.78 27.82 10,475 -0.07(-0.24%)
Feb 07, 2023 27.53 27.89 27.53 27.89 10,806 +0.17(+0.60%)
Feb 06, 2023 27.78 27.78 27.68 27.72 4,828 -0.27(-0.98%)
Feb 03, 2023 28.05 28.26 27.97 28.00 9,038 -0.50(-1.74%)
Feb 02, 2023 28.41 28.57 28.27 28.49 24,013 +0.29(+1.04%)
Feb 01, 2023 27.80 28.40 27.79 28.20 17,625 +0.37(+1.33%)
Jan 31, 2023 27.52 27.83 27.51 27.83 5,710 +0.24(+0.88%)
Jan 30, 2023 27.68 27.78 27.54 27.59 7,876 -0.10(-0.35%)
Jan 27, 2023 27.60 27.80 27.57 27.68 8,410 -0.13(-0.46%)
Jan 26, 2023 27.74 27.83 27.64 27.81 6,209 +0.00(+0.00%)
Jan 25, 2023 27.53 27.87 27.52 27.81 11,262 +0.17(+0.60%)
Jan 24, 2023 27.52 27.73 27.47 27.65 7,342 -0.02(-0.07%)
Jan 23, 2023 27.49 27.70 27.47 27.67 21,305 +0.06(+0.21%)
Jan 20, 2023 27.37 27.61 27.34 27.61 25,838 +0.28(+1.03%)
Jan 19, 2023 27.29 27.41 27.18 27.32 33,376 -0.19(-0.71%)
Jan 18, 2023 27.89 28.01 27.47 27.52 92,843 -0.10(-0.35%)
Jan 17, 2023 27.68 27.82 27.60 27.62 23,295 +0.05(+0.18%)
Jan 13, 2023 27.37 27.65 27.37 27.57 30,214 -0.07(-0.25%)
Jan 12, 2023 27.35 27.73 27.13 27.64 51,031 +0.41(+1.50%)
Jan 11, 2023 27.11 27.23 27.02 27.23 77,879 +0.48(+1.79%)
Jan 10, 2023 26.68 26.88 26.65 26.75 23,317 +0.08(+0.29%)
Jan 09, 2023 26.65 26.87 26.59 26.67 22,516 +0.38(+1.45%)
Jan 06, 2023 25.64 26.32 25.64 26.29 17,116 +0.65(+2.55%)
Jan 05, 2023 25.67 25.73 25.60 25.64 39,671 -0.32(-1.24%)
Jan 04, 2023 25.79 25.96 25.72 25.96 19,709 +0.79(+3.14%)
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.