Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.40 -0.13 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 26.19 26.33 26.10 26.23 4,129 -0.03(-0.11%)
Oct 30, 2023 26.17 26.25 26.09 26.25 5,786 +0.42(+1.62%)
Oct 27, 2023 26.17 26.17 25.81 25.84 3,269 -0.13(-0.50%)
Oct 26, 2023 26.05 26.18 25.91 25.97 4,767 -0.27(-1.03%)
Oct 25, 2023 26.32 26.38 26.21 26.23 6,592 -0.14(-0.53%)
Oct 24, 2023 26.34 26.37 26.30 26.37 850 +0.02(+0.08%)
Oct 23, 2023 26.09 26.47 26.01 26.35 30,146 +0.17(+0.65%)
Oct 20, 2023 26.32 26.34 26.17 26.19 9,371 -0.37(-1.39%)
Oct 19, 2023 26.62 26.68 26.52 26.55 5,697 +0.08(+0.30%)
Oct 18, 2023 26.65 26.71 26.47 26.47 9,590 -0.54(-1.99%)
Oct 17, 2023 26.77 27.11 26.77 27.01 2,959 +0.01(+0.04%)
Oct 16, 2023 26.80 27.00 26.82 27.00 8,448 +0.34(+1.27%)
Oct 13, 2023 26.88 26.88 26.61 26.66 9,272 -0.39(-1.44%)
Oct 12, 2023 27.41 27.46 27.05 27.05 3,749 -0.36(-1.31%)
Oct 11, 2023 27.43 27.45 27.34 27.41 9,732 +0.07(+0.26%)
Oct 10, 2023 26.92 27.34 26.92 27.34 8,613 +0.47(+1.74%)
Oct 09, 2023 26.68 26.87 26.62 26.87 3,023 -0.15(-0.55%)
Oct 06, 2023 26.58 27.12 26.53 27.02 4,577 +0.35(+1.31%)
Oct 05, 2023 26.61 26.67 26.51 26.67 3,012 +0.02(+0.07%)
Oct 04, 2023 26.61 26.65 26.41 26.65 3,998 +0.28(+1.06%)
Oct 03, 2023 26.47 26.56 26.34 26.37 13,818 -0.33(-1.23%)
Oct 02, 2023 26.94 26.94 26.66 26.70 11,446 -0.38(-1.40%)
Sep 29, 2023 27.39 27.46 27.08 27.08 5,056 -0.05(-0.18%)
Sep 28, 2023 27.08 27.14 27.01 27.13 4,702 +0.35(+1.30%)
Sep 27, 2023 26.84 26.84 26.53 26.78 10,724 -0.11(-0.41%)
Sep 26, 2023 27.01 27.04 26.80 26.89 11,347 -0.38(-1.39%)
Sep 25, 2023 27.25 27.29 27.27 27.27 5,316 -0.36(-1.30%)
Sep 22, 2023 27.70 27.75 27.56 27.63 35,525 -0.01(-0.04%)
Sep 21, 2023 27.79 27.80 27.64 27.64 13,247 -0.31(-1.11%)
Sep 20, 2023 28.22 28.32 27.95 27.95 3,918 -0.07(-0.25%)
Sep 19, 2023 28.03 28.03 27.92 28.02 5,310 -0.08(-0.28%)
Sep 18, 2023 27.98 28.14 27.98 28.10 14,749 -0.13(-0.48%)
Sep 15, 2023 28.33 28.39 28.23 28.23 3,251 +0.03(+0.12%)
Sep 14, 2023 28.09 28.24 28.08 28.20 6,179 +0.20(+0.71%)
Sep 13, 2023 27.98 28.16 27.96 28.00 4,107 -0.12(-0.43%)
Sep 12, 2023 28.12 28.23 28.12 28.12 4,676 -0.27(-0.95%)
Sep 11, 2023 28.35 28.40 28.27 28.39 1,838 +0.29(+1.03%)
Sep 08, 2023 28.11 28.21 28.09 28.10 1,332 -0.03(-0.11%)
Sep 07, 2023 28.13 28.14 27.99 28.13 15,646 -0.12(-0.42%)
Sep 06, 2023 28.29 28.29 28.13 28.25 3,236 +0.05(+0.18%)
Sep 05, 2023 28.51 28.51 28.19 28.20 7,117 -0.42(-1.46%)
Sep 01, 2023 28.91 28.91 28.53 28.62 3,467 -0.26(-0.90%)
Aug 31, 2023 29.05 29.05 28.83 28.88 3,589 -0.18(-0.62%)
Aug 30, 2023 29.08 29.10 28.93 29.05 3,066 +0.01(+0.03%)
Aug 29, 2023 28.58 29.04 28.58 29.04 5,283 +0.41(+1.43%)
Aug 28, 2023 28.49 28.63 28.49 28.63 3,067 +0.31(+1.08%)
Aug 25, 2023 28.32 28.33 28.16 28.33 4,339 +0.19(+0.67%)
Aug 24, 2023 28.32 28.32 28.14 28.14 2,233 -0.41(-1.43%)
Aug 23, 2023 28.44 28.57 28.40 28.55 27,346 +0.07(+0.25%)
Aug 22, 2023 28.59 28.59 28.41 28.48 5,957 -0.02(-0.07%)
Aug 21, 2023 28.42 28.58 28.32 28.50 1,829 +0.21(+0.74%)
Aug 18, 2023 28.12 28.36 28.06 28.29 3,817 -0.14(-0.49%)
Aug 17, 2023 28.66 28.66 28.30 28.43 9,366 -0.10(-0.35%)
Aug 16, 2023 28.69 28.75 28.53 28.53 3,101 -0.12(-0.42%)
Aug 15, 2023 28.73 28.73 28.65 28.65 1,046 -0.40(-1.37%)
Aug 14, 2023 28.89 29.04 28.85 29.04 4,700 +0.08(+0.28%)
Aug 11, 2023 29.06 29.07 28.94 28.97 3,722 -0.24(-0.82%)
Aug 10, 2023 29.42 29.54 29.20 29.20 4,178 +0.12(+0.41%)
Aug 09, 2023 29.06 29.24 29.06 29.08 3,828 +0.04(+0.15%)
Aug 08, 2023 28.91 29.04 28.79 29.04 9,779 -0.35(-1.20%)
Aug 07, 2023 29.26 29.39 29.17 29.39 4,244 +0.33(+1.13%)
Aug 04, 2023 29.15 29.44 29.04 29.06 43,352 -0.06(-0.21%)
Aug 03, 2023 28.98 29.13 28.93 29.12 28,182 -0.07(-0.24%)
Aug 02, 2023 29.58 29.58 29.15 29.19 57,919 -0.69(-2.30%)
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.