Skip to main content

GX DAX Germany ETF (NQ: DAX )

31.89 -0.38 (-1.16%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 32.40 32.40 32.20 32.27 14,945 -0.19(-0.59%)
Apr 23, 2024 32.11 32.50 32.11 32.46 6,615 +0.60(+1.88%)
Apr 22, 2024 31.83 31.97 31.74 31.86 2,989 +0.31(+0.98%)
Apr 19, 2024 31.55 31.62 31.41 31.55 5,432 +0.04(+0.13%)
Apr 18, 2024 31.64 31.74 31.47 31.51 475,642 -0.20(-0.63%)
Apr 17, 2024 31.73 31.73 31.58 31.71 1,458 +0.27(+0.86%)
Apr 16, 2024 31.63 31.63 31.21 31.44 4,461 -0.35(-1.10%)
Apr 15, 2024 32.29 32.29 31.75 31.79 5,511 +0.04(+0.13%)
Apr 12, 2024 31.89 31.90 31.67 31.75 30,577 -0.52(-1.61%)
Apr 11, 2024 32.39 32.39 31.98 32.27 12,847 -0.23(-0.71%)
Apr 10, 2024 32.40 32.58 32.35 32.50 15,514 -0.34(-1.04%)
Apr 09, 2024 33.08 33.08 32.73 32.84 3,376 -0.38(-1.14%)
Apr 08, 2024 33.12 33.29 33.12 33.22 48,832 +0.35(+1.06%)
Apr 05, 2024 32.85 32.99 32.80 32.87 5,473 -0.03(-0.09%)
Apr 04, 2024 33.51 33.51 32.83 32.90 14,072 -0.36(-1.08%)
Apr 03, 2024 32.93 33.35 32.93 33.26 12,722 +0.40(+1.22%)
Apr 02, 2024 33.01 33.01 32.86 32.86 21,820 -0.39(-1.17%)
Apr 01, 2024 33.40 33.57 33.18 33.25 31,673 -0.15(-0.46%)
Mar 28, 2024 33.38 33.45 33.28 33.40 4,308 -0.13(-0.38%)
Mar 27, 2024 33.48 33.53 33.39 33.53 6,088 +0.38(+1.15%)
Mar 26, 2024 33.29 33.37 33.15 33.15 12,253 +0.08(+0.24%)
Mar 25, 2024 32.97 33.11 32.95 33.07 10,229 +0.14(+0.43%)
Mar 22, 2024 32.90 32.97 32.90 32.93 3,969 +0.03(+0.09%)
Mar 21, 2024 32.95 33.06 32.88 32.90 8,561 -0.24(-0.73%)
Mar 20, 2024 32.71 33.18 32.61 33.14 7,255 +0.50(+1.54%)
Mar 19, 2024 32.57 32.65 32.55 32.64 5,498 +0.09(+0.26%)
Mar 18, 2024 32.80 32.80 32.55 32.56 3,530 -0.14(-0.43%)
Mar 15, 2024 32.80 32.96 32.58 32.69 8,169 +0.11(+0.35%)
Mar 14, 2024 32.75 32.75 32.48 32.58 3,817 -0.31(-0.94%)
Mar 13, 2024 32.88 32.96 32.76 32.89 7,126 +0.12(+0.37%)
Mar 12, 2024 32.52 32.89 32.52 32.77 12,662 +0.27(+0.83%)
Mar 11, 2024 32.44 32.53 32.26 32.50 33,669 +0.01(+0.03%)
Mar 08, 2024 32.71 32.76 32.49 32.49 3,844 -0.15(-0.46%)
Mar 07, 2024 32.56 32.74 32.56 32.64 3,577 +0.35(+1.08%)
Mar 06, 2024 32.35 32.35 32.22 32.29 4,632 +0.19(+0.59%)
Mar 05, 2024 32.14 32.20 31.97 32.10 3,872 +0.00(+0.00%)
Mar 04, 2024 32.14 32.21 32.09 32.10 14,433 -0.12(-0.37%)
Mar 01, 2024 32.07 32.22 32.00 32.22 4,993 +0.14(+0.44%)
Feb 29, 2024 32.12 32.21 31.97 32.08 3,276 +0.16(+0.50%)
Feb 28, 2024 31.79 31.94 31.77 31.92 9,479 +0.10(+0.31%)
Feb 27, 2024 31.81 31.88 31.77 31.82 5,815 +0.20(+0.63%)
Feb 26, 2024 31.64 31.97 31.54 31.62 16,083 +0.14(+0.43%)
Feb 23, 2024 31.48 31.51 31.46 31.48 3,378 +0.02(+0.05%)
Feb 22, 2024 31.31 31.74 31.27 31.47 20,625 +0.54(+1.76%)
Feb 21, 2024 30.88 30.93 30.77 30.93 4,292 +0.10(+0.31%)
Feb 20, 2024 30.82 31.18 30.72 30.83 4,824 +0.11(+0.37%)
Feb 16, 2024 30.73 30.83 30.68 30.71 4,035 +0.02(+0.08%)
Feb 15, 2024 30.52 30.72 30.52 30.69 3,144 +0.33(+1.09%)
Feb 14, 2024 30.22 30.36 30.22 30.36 26,998 +0.26(+0.86%)
Feb 13, 2024 30.07 30.18 29.93 30.10 7,712 -0.45(-1.47%)
Feb 12, 2024 30.47 30.64 30.43 30.55 6,895 +0.05(+0.16%)
Feb 09, 2024 30.48 30.52 30.37 30.50 4,794 -0.05(-0.18%)
Feb 08, 2024 30.53 30.63 30.48 30.55 1,335 +0.12(+0.41%)
Feb 07, 2024 30.50 30.56 30.36 30.43 2,458 -0.14(-0.45%)
Feb 06, 2024 30.38 30.59 30.38 30.57 5,861 +0.21(+0.70%)
Feb 05, 2024 30.35 30.40 30.14 30.36 14,473 -0.18(-0.57%)
Feb 02, 2024 30.53 30.56 30.39 30.53 2,929 -0.17(-0.55%)
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.