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 (%)
Jul 31, 2023 30.42 30.51 30.24 30.30 14,358 -0.08(-0.26%)
Jul 28, 2023 30.16 30.41 30.16 30.38 4,543 +0.49(+1.63%)
Jul 27, 2023 30.17 30.22 29.89 29.89 10,792 -0.08(-0.27%)
Jul 26, 2023 29.60 29.97 29.60 29.97 1,880 -0.02(-0.07%)
Jul 25, 2023 29.88 29.99 29.82 29.99 14,702 +0.13(+0.43%)
Jul 24, 2023 29.90 30.02 29.86 29.86 7,436 -0.18(-0.60%)
Jul 21, 2023 29.95 30.11 29.95 30.04 4,479 +0.00(+0.00%)
Jul 20, 2023 30.19 30.19 29.92 30.04 6,615 -0.17(-0.56%)
Jul 19, 2023 30.21 30.29 30.10 30.21 5,988 -0.09(-0.30%)
Jul 18, 2023 30.19 30.30 30.18 30.30 26,226 -0.02(-0.07%)
Jul 17, 2023 30.06 30.32 30.01 30.32 2,913 +0.12(+0.40%)
Jul 14, 2023 30.20 30.20 30.20 30.20 218 -0.15(-0.49%)
Jul 13, 2023 30.28 30.35 30.24 30.35 4,912 +0.46(+1.53%)
Jul 12, 2023 29.66 29.90 29.66 29.89 6,378 +0.76(+2.60%)
Jul 11, 2023 28.99 29.14 28.98 29.13 7,753 +0.31(+1.07%)
Jul 10, 2023 28.72 28.91 28.69 28.83 22,378 +0.10(+0.35%)
Jul 07, 2023 28.48 28.74 28.48 28.73 3,659 +0.37(+1.30%)
Jul 06, 2023 28.53 28.53 28.17 28.36 43,167 -0.60(-2.06%)
Jul 05, 2023 29.17 29.17 28.84 28.96 6,151 -0.46(-1.57%)
Jul 03, 2023 29.41 29.42 29.31 29.42 2,413 -0.08(-0.29%)
Jun 30, 2023 29.47 29.55 29.37 29.50 4,496 +0.42(+1.44%)
Jun 29, 2023 29.03 29.17 28.83 29.08 17,759 -0.23(-0.78%)
Jun 28, 2023 29.17 29.31 28.99 29.31 21,014 +0.23(+0.80%)
Jun 27, 2023 28.98 29.26 28.95 29.08 5,250 +0.16(+0.54%)
Jun 26, 2023 28.92 29.06 28.66 28.92 4,055 -0.02(-0.07%)
Jun 23, 2023 28.65 29.05 28.65 28.94 23,760 -0.44(-1.49%)
Jun 22, 2023 29.22 29.49 28.87 29.38 11,240 -0.02(-0.07%)
Jun 21, 2023 29.30 29.70 29.30 29.40 4,903 -0.20(-0.69%)
Jun 20, 2023 29.73 29.78 29.41 29.61 44,379 -0.37(-1.24%)
Jun 16, 2023 30.00 30.11 29.63 29.98 3,813 +0.14(+0.46%)
Jun 15, 2023 29.54 30.03 29.50 29.84 12,127 +0.38(+1.29%)
May 08, 2023 29.48 29.58 29.42 29.46 7,472 -0.06(-0.20%)
May 05, 2023 29.32 29.65 29.10 29.52 9,229 +0.37(+1.27%)
May 04, 2023 29.14 29.22 29.00 29.15 8,961 -0.04(-0.13%)
May 03, 2023 29.27 29.47 29.14 29.19 5,715 +0.05(+0.17%)
May 02, 2023 29.14 29.52 28.91 29.14 13,861 -0.42(-1.42%)
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.