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 (%)
Dec 29, 2023 30.37 30.37 30.19 30.22 5,058 +0.03(+0.10%)
Dec 28, 2023 30.33 30.44 30.19 30.19 17,369 -0.26(-0.86%)
Dec 27, 2023 30.34 30.47 30.33 30.45 24,005 +0.17(+0.55%)
Dec 26, 2023 30.07 30.38 30.07 30.29 11,182 +0.21(+0.71%)
Dec 22, 2023 30.16 30.16 30.03 30.07 3,136 +0.01(+0.03%)
Dec 21, 2023 29.97 30.07 29.86 30.06 10,760 +0.33(+1.12%)
Dec 20, 2023 30.09 30.09 29.73 29.73 8,639 -0.36(-1.19%)
Dec 19, 2023 29.90 30.09 29.88 30.09 24,203 +0.33(+1.10%)
Dec 18, 2023 29.77 29.78 29.69 29.76 9,056 -0.05(-0.16%)
Dec 15, 2023 29.96 29.96 29.77 29.81 9,087 -0.25(-0.84%)
Dec 14, 2023 30.08 30.18 29.97 30.06 8,951 +0.00(+0.00%)
Dec 13, 2023 29.64 30.10 29.52 30.06 17,112 +0.42(+1.43%)
Dec 12, 2023 29.58 29.64 29.58 29.64 4,724 +0.01(+0.05%)
Dec 11, 2023 29.46 29.63 29.46 29.62 9,245 +0.06(+0.19%)
Dec 08, 2023 29.52 29.57 29.46 29.57 6,417 +0.14(+0.47%)
Dec 07, 2023 29.36 29.43 29.22 29.43 53,387 +0.19(+0.63%)
Dec 06, 2023 29.28 29.48 29.24 29.24 9,617 +0.03(+0.10%)
Dec 05, 2023 29.15 29.23 29.11 29.21 8,560 +0.11(+0.37%)
Dec 04, 2023 28.99 29.17 28.99 29.11 7,682 -0.11(-0.37%)
Dec 01, 2023 28.88 29.27 28.72 29.21 9,697 +0.24(+0.84%)
Nov 30, 2023 28.92 28.97 28.86 28.97 3,498 -0.09(-0.30%)
Nov 29, 2023 29.04 29.09 29.04 29.06 1,243 +0.26(+0.92%)
Nov 28, 2023 28.65 28.84 28.59 28.79 4,086 +0.16(+0.55%)
Nov 27, 2023 28.59 28.75 28.59 28.64 1,143 -0.14(-0.47%)
Nov 24, 2023 28.63 28.77 28.63 28.77 2,650 +0.34(+1.20%)
Nov 22, 2023 28.48 28.51 28.36 28.43 2,770 +0.00(+0.00%)
Nov 21, 2023 28.56 28.56 28.36 28.43 7,378 -0.11(-0.38%)
Nov 20, 2023 28.38 28.55 28.38 28.54 3,253 +0.10(+0.34%)
Nov 17, 2023 28.30 28.44 28.27 28.44 10,511 +0.34(+1.22%)
Nov 16, 2023 28.08 28.22 28.00 28.10 3,214 +0.19(+0.66%)
Nov 15, 2023 27.91 27.99 27.87 27.92 7,356 +0.14(+0.49%)
Nov 14, 2023 27.65 27.82 27.61 27.78 12,835 +0.87(+3.23%)
Nov 13, 2023 26.73 26.94 26.62 26.91 7,610 +0.15(+0.55%)
Nov 10, 2023 26.68 26.82 26.56 26.76 14,968 +0.14(+0.51%)
Nov 09, 2023 26.85 26.97 26.63 26.63 8,671 -0.03(-0.11%)
Nov 08, 2023 26.59 26.69 26.59 26.66 10,172 +0.17(+0.63%)
Nov 07, 2023 26.46 26.53 26.36 26.49 34,746 -0.09(-0.33%)
Nov 06, 2023 26.65 26.65 26.41 26.58 13,784 -0.15(-0.55%)
Nov 03, 2023 26.72 26.82 26.65 26.72 5,235 +0.31(+1.18%)
Nov 02, 2023 26.42 26.51 26.33 26.41 5,400 +0.47(+1.81%)
Nov 01, 2023 25.76 25.94 25.74 25.94 1,958 +0.25(+0.99%)
Oct 31, 2023 25.65 25.80 25.56 25.69 4,215 -0.03(-0.11%)
Oct 30, 2023 25.63 25.72 25.55 25.72 5,907 +0.41(+1.62%)
Oct 27, 2023 25.63 25.63 25.28 25.31 3,337 -0.13(-0.50%)
Oct 26, 2023 25.51 25.64 25.38 25.44 4,866 -0.26(-1.03%)
Oct 25, 2023 25.79 25.84 25.67 25.70 6,730 -0.14(-0.53%)
Oct 24, 2023 25.81 25.84 25.76 25.84 867 +0.02(+0.08%)
Oct 23, 2023 25.55 25.93 25.48 25.82 30,774 +0.17(+0.65%)
Oct 20, 2023 25.79 25.81 25.63 25.65 9,566 -0.36(-1.39%)
Oct 19, 2023 26.08 26.14 25.98 26.01 5,816 +0.08(+0.30%)
Oct 18, 2023 26.11 26.17 25.93 25.93 9,790 -0.53(-1.99%)
Oct 17, 2023 26.23 26.55 26.23 26.46 3,021 +0.01(+0.04%)
Oct 16, 2023 26.26 26.45 26.28 26.45 8,624 +0.33(+1.27%)
Oct 13, 2023 26.33 26.33 26.07 26.12 9,465 -0.38(-1.44%)
Oct 12, 2023 26.85 26.90 26.50 26.50 3,827 -0.35(-1.31%)
Oct 11, 2023 26.87 26.89 26.78 26.85 9,934 +0.07(+0.26%)
Oct 10, 2023 26.37 26.78 26.37 26.78 8,792 +0.46(+1.74%)
Oct 09, 2023 26.14 26.32 26.08 26.32 3,086 -0.15(-0.55%)
Oct 06, 2023 26.04 26.57 25.99 26.47 4,672 +0.34(+1.31%)
Oct 05, 2023 26.07 26.13 25.97 26.13 3,075 +0.02(+0.07%)
Oct 04, 2023 26.07 26.11 25.87 26.11 4,081 +0.27(+1.06%)
Oct 03, 2023 25.93 26.02 25.81 25.84 14,106 -0.32(-1.23%)
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.