Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.40 -0.13 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.38 23.86 22.35 23.86 7,863 +1.22(+5.38%)
May 30, 2019 22.57 22.75 22.57 22.64 7,713 +0.31(+1.38%)
May 29, 2019 22.52 22.64 22.27 22.33 4,286 -0.57(-2.49%)
May 28, 2019 22.96 22.96 22.87 22.90 1,766 +0.04(+0.18%)
May 24, 2019 22.86 22.86 22.86 45 +0.00(+0.00%)
May 23, 2019 22.86 22.86 22.74 22.86 7,683 -0.29(-1.26%)
May 22, 2019 23.15 23.15 23.15 91 +0.00(+0.00%)
May 21, 2019 23.15 23.21 23.15 23.15 2,322 +0.15(+0.67%)
May 20, 2019 22.93 23.08 22.93 23.00 2,275 -0.32(-1.36%)
May 17, 2019 23.34 23.34 23.32 23.32 797 -0.22(-0.93%)
May 16, 2019 23.52 23.53 23.52 23.53 888 +0.28(+1.19%)
May 15, 2019 23.26 23.26 23.26 23.26 233 +0.17(+0.75%)
May 14, 2019 23.06 23.09 23.06 23.09 1,051 +0.22(+0.95%)
May 13, 2019 22.89 22.94 22.87 22.87 2,834 -0.51(-2.17%)
May 10, 2019 23.24 23.38 23.24 23.38 911 +0.10(+0.43%)
May 09, 2019 23.09 23.28 23.09 23.28 4,385 -0.13(-0.56%)
May 08, 2019 23.40 23.49 23.40 23.41 1,880 +0.22(+0.93%)
May 07, 2019 23.33 23.33 23.12 23.19 2,591 -0.43(-1.82%)
May 06, 2019 23.32 23.63 23.32 23.62 5,859 -0.25(-1.07%)
May 03, 2019 23.69 23.88 23.69 23.88 2,507 +0.23(+0.96%)
May 02, 2019 23.70 23.78 23.60 23.65 6,777 -0.04(-0.18%)
May 01, 2019 23.89 23.89 23.69 23.69 2,080 -0.11(-0.46%)
Apr 30, 2019 23.64 23.82 23.64 23.80 5,979 +0.14(+0.58%)
Apr 29, 2019 23.66 23.69 23.58 23.66 27,907 -0.00(-0.00%)
Apr 26, 2019 23.61 23.67 23.57 23.66 13,561 +0.12(+0.52%)
Apr 25, 2019 23.46 23.58 23.46 23.54 25,314 -0.05(-0.23%)
Apr 24, 2019 23.59 23.67 23.55 23.60 6,339 +0.01(+0.06%)
Apr 23, 2019 23.50 23.58 23.50 23.58 1,013 -0.10(-0.43%)
Apr 22, 2019 23.78 23.78 23.67 23.68 7,881 +0.02(+0.07%)
Apr 18, 2019 23.57 23.67 23.57 23.67 5,698 +0.11(+0.45%)
Apr 17, 2019 23.60 23.65 23.56 23.56 664 +0.04(+0.19%)
Apr 16, 2019 23.47 23.53 23.47 23.52 749 +0.13(+0.57%)
Apr 15, 2019 23.32 23.38 23.29 23.38 2,916 +0.04(+0.18%)
Apr 12, 2019 23.31 23.39 23.25 23.34 2,621 +0.26(+1.13%)
Apr 11, 2019 23.03 23.10 23.03 23.08 3,329 +0.00(+0.01%)
Apr 10, 2019 23.09 23.09 23.08 23.08 504 +0.12(+0.50%)
Apr 09, 2019 23.07 23.07 22.96 22.96 2,080 -0.15(-0.65%)
Apr 08, 2019 23.26 23.26 23.10 23.11 1,898 +0.02(+0.08%)
Apr 05, 2019 23.07 23.13 23.07 23.10 797 -0.02(-0.08%)
Apr 04, 2019 23.15 23.20 23.06 23.11 11,270 +0.05(+0.21%)
Apr 03, 2019 22.90 23.06 22.90 23.06 3,936 +0.39(+1.72%)
Apr 02, 2019 22.66 22.67 22.59 22.67 1,770 +0.16(+0.71%)
Apr 01, 2019 22.56 22.56 22.50 22.51 87,297 +0.23(+1.05%)
Mar 29, 2019 22.24 22.28 22.12 22.28 5,242 +0.14(+0.63%)
Mar 28, 2019 22.10 22.19 22.00 22.14 51,630 +0.04(+0.20%)
Mar 27, 2019 22.02 22.11 22.02 22.10 2,779 +0.12(+0.56%)
Mar 26, 2019 21.97 21.97 21.97 18 +0.00(+0.00%)
Mar 25, 2019 22.11 22.11 21.97 21.97 1,499 -0.07(-0.32%)
Mar 22, 2019 22.23 22.27 22.04 22.04 2,962 -0.48(-2.14%)
Mar 21, 2019 22.50 22.53 22.50 22.53 599 -0.15(-0.68%)
Mar 20, 2019 22.70 22.70 22.67 22.68 654 -0.27(-1.17%)
Mar 19, 2019 22.96 23.03 22.92 22.95 1,478 +0.19(+0.85%)
Mar 18, 2019 22.78 22.78 22.65 22.75 2,787 +0.02(+0.09%)
Mar 15, 2019 22.74 22.74 22.69 22.73 1,367 +0.22(+0.96%)
Mar 14, 2019 22.56 22.56 22.47 22.52 2,223 +0.01(+0.04%)
Mar 13, 2019 22.38 22.51 22.38 22.51 4,066 +0.18(+0.79%)
Mar 12, 2019 22.43 22.43 22.32 22.33 2,355 +0.10(+0.43%)
Mar 11, 2019 22.24 22.24 22.23 22.24 2,794 +0.13(+0.59%)
Mar 08, 2019 22.11 22.11 22.11 22.11 455 -0.03(-0.16%)
Mar 07, 2019 22.15 22.20 22.14 22.14 8,434 -0.38(-1.67%)
Mar 06, 2019 22.62 22.62 22.51 22.52 812 -0.04(-0.16%)
Mar 05, 2019 22.58 22.58 22.55 22.55 524 +0.00(+0.00%)
Mar 04, 2019 22.74 22.74 22.47 22.55 3,173 -0.15(-0.66%)
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.