Skip to main content

GX DAX Germany ETF (NQ: DAX )

31.76 +0.04 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.13 30.22 30.08 30.17 14,305 -0.25(-0.81%)
Oct 28, 2021 30.36 30.51 30.36 30.42 6,933 +0.19(+0.64%)
Oct 27, 2021 30.36 30.34 30.18 30.23 4,987 -0.13(-0.44%)
Oct 26, 2021 30.47 30.36 2,341 +0.21(+0.70%)
Oct 25, 2021 30.13 30.20 30.06 30.15 6,022 +0.02(+0.06%)
Oct 22, 2021 30.19 30.21 30.08 30.13 4,064 +0.21(+0.72%)
Oct 21, 2021 30.05 30.05 29.88 29.92 12,522 -0.13(-0.45%)
Oct 20, 2021 29.98 30.12 29.98 30.05 2,707 +0.07(+0.25%)
Oct 19, 2021 29.96 30.06 29.95 29.98 4,729 +0.17(+0.55%)
Oct 18, 2021 29.77 29.81 29.77 29.81 1,798 -0.25(-0.84%)
Oct 15, 2021 30.00 30.10 30.00 30.07 1,996 +0.19(+0.63%)
Oct 14, 2021 29.74 29.88 29.71 29.88 5,232 +0.42(+1.43%)
Oct 13, 2021 29.33 29.48 29.27 29.46 6,385 +0.39(+1.33%)
Oct 12, 2021 29.09 29.13 29.02 29.07 5,753 +0.00(+0.01%)
Oct 11, 2021 29.19 29.25 29.06 29.06 4,388 -0.17(-0.59%)
Oct 08, 2021 29.24 29.33 29.19 29.24 25,180 +0.01(+0.03%)
Oct 07, 2021 29.16 29.35 29.16 29.23 10,226 +0.28(+0.98%)
Oct 06, 2021 28.73 28.96 28.65 28.94 28,230 -0.33(-1.13%)
Oct 05, 2021 29.08 29.39 29.02 29.27 12,121 +0.15(+0.50%)
Oct 04, 2021 29.27 29.35 28.98 29.13 6,115 -0.25(-0.86%)
Oct 01, 2021 29.44 29.47 29.13 29.38 4,658 +0.02(+0.07%)
Sep 30, 2021 29.50 29.50 29.25 29.36 6,437 -0.26(-0.86%)
Sep 29, 2021 29.80 29.80 29.61 29.61 3,190 -0.08(-0.28%)
Sep 28, 2021 29.90 29.90 29.60 29.69 5,133 -0.64(-2.12%)
Sep 27, 2021 30.31 30.38 30.29 30.34 4,195 +0.07(+0.24%)
Sep 24, 2021 30.26 30.34 30.25 30.26 1,721 -0.32(-1.04%)
Sep 23, 2021 30.41 30.61 30.41 30.58 9,735 +0.42(+1.40%)
Sep 22, 2021 30.21 30.34 30.10 30.16 7,095 +0.27(+0.89%)
Sep 21, 2021 29.98 30.03 29.85 29.89 17,925 +0.42(+1.43%)
Sep 20, 2021 29.55 29.56 29.24 29.47 14,387 -0.82(-2.71%)
Sep 17, 2021 30.66 30.66 30.15 30.29 9,667 -0.49(-1.58%)
Sep 16, 2021 30.63 30.78 30.59 30.78 4,801 -0.03(-0.10%)
Sep 15, 2021 30.85 30.85 30.72 30.81 3,955 -0.03(-0.10%)
Sep 14, 2021 31.09 31.09 30.84 30.84 19,699 -0.03(-0.11%)
Sep 13, 2021 30.94 30.94 30.81 30.88 4,320 +0.30(+0.97%)
Sep 10, 2021 30.74 30.77 30.57 30.58 3,927 -0.06(-0.19%)
Sep 09, 2021 30.72 30.87 30.64 30.64 7,992 -0.08(-0.27%)
Sep 08, 2021 30.87 30.87 30.67 30.72 5,313 -0.53(-1.71%)
Sep 07, 2021 31.29 31.29 31.16 31.25 38,165 -0.01(-0.03%)
Sep 03, 2021 31.18 31.26 31.04 31.26 10,099 +0.01(+0.03%)
Sep 02, 2021 31.19 31.28 31.16 31.25 5,997 +0.09(+0.29%)
Sep 01, 2021 31.15 31.24 30.97 31.16 35,981 +0.07(+0.24%)
Aug 31, 2021 31.09 31.11 30.91 31.09 5,767 -0.02(-0.06%)
Aug 30, 2021 31.16 31.16 31.11 31.11 8,542 +0.01(+0.03%)
Aug 27, 2021 30.85 31.13 30.85 31.10 6,042 +0.24(+0.76%)
Aug 26, 2021 30.83 30.95 30.83 30.86 20,971 -0.14(-0.45%)
Aug 25, 2021 31.03 31.03 30.99 31.00 1,749 -0.07(-0.22%)
Aug 24, 2021 31.00 31.13 31.00 31.07 4,274 +0.07(+0.24%)
Aug 23, 2021 30.93 31.00 30.78 31.00 6,632 +0.22(+0.72%)
Aug 20, 2021 30.65 30.80 30.65 30.78 4,754 +0.16(+0.52%)
Aug 19, 2021 30.53 30.76 30.51 30.62 8,049 -0.34(-1.10%)
Aug 18, 2021 31.11 31.13 30.96 30.96 4,729 +0.04(+0.14%)
Aug 17, 2021 31.03 31.06 30.90 30.91 21,099 -0.36(-1.14%)
Aug 16, 2021 31.10 31.28 31.04 31.27 7,029 -0.06(-0.20%)
Aug 13, 2021 31.24 31.35 31.24 31.33 5,455 +0.21(+0.68%)
Aug 12, 2021 31.06 31.15 31.06 31.12 4,704 +0.18(+0.57%)
Aug 11, 2021 30.90 30.96 30.88 30.95 6,067 +0.19(+0.61%)
Aug 10, 2021 30.75 30.79 30.69 30.76 893 -0.01(-0.03%)
Aug 09, 2021 30.81 30.81 30.68 30.77 4,185 -0.05(-0.18%)
Aug 06, 2021 30.93 30.93 30.77 30.82 5,832 -0.15(-0.49%)
Aug 05, 2021 30.91 31.04 30.91 30.98 7,693 +0.11(+0.36%)
Aug 04, 2021 30.88 30.89 30.85 30.86 4,030 +0.08(+0.25%)
Aug 03, 2021 30.64 30.79 30.58 30.79 7,176 +0.19(+0.63%)
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.