Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.38 -0.15 (-0.45%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.44(+1.49%)
Jun 14, 2023 29.48 29.68 29.40 29.40 9,083 +0.10(+0.33%)
Jun 13, 2023 29.28 29.42 29.17 29.30 15,602 +0.19(+0.67%)
Jun 12, 2023 28.95 29.19 28.91 29.11 6,942 +0.38(+1.32%)
Jun 09, 2023 28.83 28.86 28.66 28.73 3,218 -0.21(-0.74%)
Jun 08, 2023 28.72 29.06 28.65 28.94 9,553 +0.35(+1.23%)
Jun 07, 2023 28.72 28.73 28.54 28.59 4,238 -0.05(-0.17%)
Jun 06, 2023 28.56 28.92 28.56 28.64 9,367 +0.00(+0.00%)
Jun 05, 2023 28.76 28.94 28.58 28.64 53,301 -0.11(-0.37%)
Jun 02, 2023 28.89 28.94 28.60 28.75 8,697 +0.07(+0.24%)
Jun 01, 2023 28.33 28.72 28.17 28.68 9,217 +0.61(+2.19%)
May 31, 2023 28.29 28.31 27.91 28.06 9,343 -0.58(-2.04%)
May 30, 2023 28.69 28.80 28.43 28.65 5,989 -0.02(-0.07%)
May 26, 2023 28.50 28.80 28.50 28.67 6,374 +0.19(+0.65%)
May 25, 2023 28.44 28.77 28.34 28.48 28,596 -0.05(-0.17%)
May 24, 2023 28.40 28.60 28.40 28.53 8,082 -0.49(-1.68%)
May 23, 2023 29.22 29.25 28.88 29.02 5,084 -0.38(-1.29%)
May 22, 2023 29.40 29.42 29.30 29.40 5,734 -0.07(-0.23%)
May 19, 2023 29.45 29.52 29.27 29.47 30,380 +0.27(+0.93%)
May 18, 2023 29.08 29.23 28.83 29.20 7,713 +0.06(+0.20%)
May 17, 2023 29.08 29.24 28.66 29.14 37,970 +0.28(+0.98%)
May 16, 2023 29.05 29.06 28.80 28.85 7,338 -0.19(-0.67%)
May 15, 2023 29.00 29.23 28.77 29.05 3,862 +0.12(+0.40%)
May 12, 2023 28.86 29.20 28.68 28.93 26,608 -0.03(-0.10%)
May 11, 2023 29.02 29.02 28.84 28.96 6,006 -0.36(-1.23%)
May 10, 2023 29.38 29.38 29.19 29.32 1,665 +0.07(+0.23%)
May 09, 2023 29.16 29.43 29.16 29.25 5,059 -0.20(-0.69%)
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%)
May 01, 2023 29.43 29.61 29.43 29.56 9,014 +0.03(+0.10%)
Apr 28, 2023 29.24 29.57 29.24 29.53 13,773 +0.11(+0.36%)
Apr 27, 2023 29.12 29.42 29.12 29.42 18,060 +0.29(+1.00%)
Apr 26, 2023 29.10 29.36 28.98 29.13 2,600 +0.05(+0.17%)
Apr 25, 2023 29.38 29.38 29.06 29.08 20,890 -0.36(-1.23%)
Apr 24, 2023 29.38 29.52 29.37 29.44 10,235 +0.06(+0.20%)
Apr 21, 2023 29.14 29.38 29.13 29.38 9,172 +0.29(+1.01%)
Apr 20, 2023 29.13 29.19 29.03 29.09 11,235 -0.21(-0.73%)
Apr 19, 2023 29.29 29.32 29.19 29.30 2,296 -0.01(-0.03%)
Apr 18, 2023 29.27 29.65 29.26 29.31 8,622 +0.24(+0.84%)
Apr 17, 2023 29.19 29.19 28.96 29.07 7,417 -0.23(-0.80%)
Apr 14, 2023 29.33 29.33 29.12 29.30 5,196 -0.03(-0.10%)
Apr 13, 2023 29.21 29.33 29.18 29.33 10,126 +0.29(+1.01%)
Apr 12, 2023 29.08 29.17 28.89 29.04 10,036 +0.21(+0.74%)
Apr 11, 2023 28.73 28.96 28.63 28.83 4,748 +0.13(+0.44%)
Apr 10, 2023 28.58 28.70 28.58 28.70 3,731 -0.10(-0.34%)
Apr 06, 2023 28.48 28.87 28.48 28.80 11,142 +0.31(+1.09%)
Apr 05, 2023 28.48 28.64 28.44 28.48 10,790 -0.30(-1.05%)
Apr 04, 2023 28.85 28.85 28.73 28.79 14,670 +0.06(+0.20%)
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.