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 (%)
Mar 29, 2018 26.05 26.05 26.05 0 +0.32(+1.24%)
Mar 28, 2018 25.59 25.84 25.56 25.73 7,481 +0.03(+0.13%)
Mar 27, 2018 25.82 26.00 25.69 25.69 14,357 -0.28(-1.06%)
Mar 26, 2018 25.74 25.97 25.62 25.97 8,559 +0.52(+2.03%)
Mar 23, 2018 25.89 25.89 25.44 25.45 12,732 -0.40(-1.54%)
Mar 22, 2018 25.98 26.02 25.85 25.85 5,521 -0.50(-1.89%)
Mar 21, 2018 26.33 26.42 26.31 26.35 14,559 -0.02(-0.08%)
Mar 20, 2018 26.28 26.41 26.28 26.37 2,378 +0.07(+0.28%)
Mar 19, 2018 26.46 26.46 26.21 26.30 3,809 -0.24(-0.91%)
Mar 16, 2018 26.54 26.54 26.54 26.54 380 -0.05(-0.18%)
Mar 15, 2018 26.46 26.58 26.45 26.58 2,115 +0.17(+0.64%)
Mar 14, 2018 26.69 26.69 26.42 26.42 2,788 +0.04(+0.16%)
Mar 13, 2018 26.72 26.73 26.37 26.37 1,973 -0.34(-1.26%)
Mar 12, 2018 26.60 26.71 26.60 26.71 5,907 +0.15(+0.57%)
Mar 09, 2018 26.53 26.56 26.51 26.56 2,366 +0.02(+0.06%)
Mar 08, 2018 26.61 26.61 26.51 26.54 11,121 +0.06(+0.23%)
Mar 07, 2018 26.38 26.49 26.37 26.48 7,489 +0.16(+0.61%)
Mar 06, 2018 26.41 26.41 26.26 26.32 24,234 +0.12(+0.47%)
Mar 05, 2018 25.96 26.20 25.77 26.20 9,790 +0.30(+1.16%)
Mar 02, 2018 25.42 25.90 25.42 25.90 84,281 +0.09(+0.37%)
Mar 01, 2018 26.17 26.17 25.72 25.80 10,852 -0.52(-1.96%)
Feb 28, 2018 26.61 26.61 26.32 26.32 7,156 -0.30(-1.12%)
Feb 27, 2018 26.97 26.97 26.62 26.62 3,964 -0.38(-1.42%)
Feb 26, 2018 26.92 27.06 26.83 27.00 27,215 -0.03(-0.13%)
Feb 23, 2018 26.94 27.04 26.81 27.04 9,356 +0.28(+1.06%)
Feb 22, 2018 26.64 26.75 26.61 26.75 3,401 +0.12(+0.45%)
Feb 21, 2018 26.79 26.99 26.62 26.63 5,440 -0.16(-0.58%)
Feb 20, 2018 26.90 26.93 26.79 26.79 7,068 -0.39(-1.43%)
Feb 16, 2018 27.17 27.17 27.17 0 +0.10(+0.38%)
Feb 15, 2018 27.04 27.09 26.96 27.07 18,248 +0.09(+0.32%)
Feb 14, 2018 26.20 27.08 26.20 26.98 10,212 +0.47(+1.76%)
Feb 13, 2018 26.51 26.52 26.43 26.52 2,742 -0.00(-0.00%)
Feb 12, 2018 26.43 26.57 26.33 26.52 14,308 +0.31(+1.17%)
Feb 09, 2018 26.09 26.21 25.55 26.21 18,405 +0.20(+0.77%)
Feb 08, 2018 26.81 26.81 26.01 26.01 23,588 -0.96(-3.55%)
Feb 07, 2018 27.29 27.29 26.83 26.97 25,107 -0.33(-1.20%)
Feb 06, 2018 26.56 27.34 26.56 27.29 25,402 +0.57(+2.13%)
Feb 05, 2018 27.56 27.62 26.42 26.73 29,620 -0.97(-3.51%)
Feb 02, 2018 28.04 28.05 27.70 27.70 27,101 -0.71(-2.49%)
Feb 01, 2018 28.21 28.42 28.21 28.41 13,969 -0.16(-0.57%)
Jan 31, 2018 28.78 28.78 28.57 28.57 5,945 +0.01(+0.03%)
Jan 30, 2018 28.66 28.66 28.54 28.56 15,291 -0.20(-0.69%)
Jan 29, 2018 28.86 28.88 28.69 28.76 5,624 -0.22(-0.76%)
Jan 26, 2018 28.98 29.03 28.96 28.98 37,657 +0.05(+0.16%)
Jan 25, 2018 29.12 29.13 28.85 28.93 22,763 -0.18(-0.62%)
Jan 24, 2018 29.25 29.28 28.99 29.11 17,933 +0.00(+0.01%)
Jan 23, 2018 29.00 29.13 29.00 29.11 10,091 +0.21(+0.73%)
Jan 22, 2018 28.91 28.91 28.72 28.90 52,224 +0.09(+0.30%)
Jan 19, 2018 28.76 28.81 28.68 28.81 5,272 +0.37(+1.29%)
Jan 18, 2018 28.24 28.47 28.24 28.44 5,141 +0.17(+0.59%)
Jan 17, 2018 28.28 28.33 28.12 28.28 2,733 +0.02(+0.06%)
Jan 16, 2018 28.46 28.46 28.17 28.26 15,612 +0.09(+0.34%)
Jan 12, 2018 28.16 28.16 28.16 0 +0.34(+1.24%)
Jan 11, 2018 27.84 27.85 27.73 27.82 5,737 +0.09(+0.34%)
Jan 10, 2018 27.88 27.88 27.70 27.73 8,849 -0.19(-0.68%)
Jan 09, 2018 28.03 28.03 27.85 27.91 5,029 -0.08(-0.28%)
Jan 08, 2018 28.21 28.21 27.89 27.99 87,768 -0.08(-0.29%)
Jan 05, 2018 27.95 28.08 27.91 28.07 25,045 +0.31(+1.10%)
Jan 04, 2018 27.65 27.88 27.65 27.77 12,465 +0.47(+1.72%)
Jan 03, 2018 27.25 27.33 27.17 27.30 11,049 +0.20(+0.74%)
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.