Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.42 -0.11 (-0.33%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.10 25.61 24.93 25.44 10,596 +0.39(+1.55%)
Nov 29, 2022 25.08 25.12 24.91 25.05 40,179 +0.11(+0.43%)
Nov 28, 2022 25.24 25.31 24.94 24.94 75,807 -0.48(-1.87%)
Nov 25, 2022 25.24 25.51 25.24 25.42 10,874 +0.18(+0.73%)
Nov 23, 2022 25.01 25.34 25.01 25.24 15,843 +0.06(+0.22%)
Nov 22, 2022 24.85 25.18 24.85 25.18 31,652 +0.37(+1.50%)
Nov 21, 2022 24.81 24.90 24.75 24.81 16,331 -0.23(-0.93%)
Nov 18, 2022 25.13 25.14 24.93 25.04 21,812 -0.10(-0.39%)
Nov 17, 2022 24.75 25.14 24.70 25.14 21,783 +0.13(+0.50%)
Nov 16, 2022 25.01 25.03 24.80 25.01 8,244 +0.16(+0.62%)
Nov 15, 2022 25.27 25.27 24.59 24.86 24,094 +0.04(+0.16%)
Nov 14, 2022 24.86 25.14 24.82 24.82 13,069 -0.14(-0.54%)
Nov 11, 2022 24.60 25.04 24.51 24.95 31,443 +0.78(+3.21%)
Nov 10, 2022 23.99 24.35 23.92 24.18 33,070 +1.05(+4.53%)
Nov 09, 2022 22.99 23.22 22.86 23.13 15,415 +0.04(+0.17%)
Nov 08, 2022 22.87 23.25 22.87 23.09 41,822 +0.16(+0.68%)
Nov 07, 2022 22.86 22.93 22.66 22.93 8,845 +0.33(+1.46%)
Nov 04, 2022 22.35 22.64 22.24 22.60 36,356 +1.06(+4.91%)
Nov 03, 2022 21.42 21.70 21.38 21.55 15,351 -0.30(-1.38%)
Nov 02, 2022 22.26 22.49 21.83 21.85 8,284 -0.42(-1.89%)
Nov 01, 2022 22.50 22.50 22.12 22.27 12,718 +0.24(+1.08%)
Oct 31, 2022 22.14 22.15 22.01 22.03 11,270 -0.37(-1.64%)
Oct 28, 2022 22.10 22.44 22.10 22.40 14,706 +0.30(+1.36%)
Oct 27, 2022 22.27 22.36 22.10 22.10 15,930 -0.26(-1.17%)
Oct 26, 2022 22.02 22.43 22.02 22.36 12,498 +0.40(+1.83%)
Oct 25, 2022 21.60 22.11 21.60 21.96 19,325 +0.40(+1.87%)
Oct 24, 2022 21.55 21.68 21.42 21.56 18,080 +0.20(+0.94%)
Oct 21, 2022 20.81 21.38 20.81 21.36 13,953 +0.47(+2.25%)
Oct 20, 2022 20.98 21.24 20.89 20.89 16,547 -0.10(-0.46%)
Oct 19, 2022 20.99 21.15 20.89 20.98 14,658 -0.34(-1.60%)
Oct 18, 2022 21.40 21.54 21.17 21.32 19,502 +0.35(+1.67%)
Oct 17, 2022 20.76 21.05 20.76 20.97 18,040 +0.67(+3.30%)
Oct 14, 2022 20.68 20.68 20.25 20.30 10,995 -0.28(-1.37%)
Oct 13, 2022 19.63 20.64 19.52 20.59 16,646 +0.66(+3.31%)
Oct 12, 2022 19.89 19.98 19.88 19.93 17,914 +0.04(+0.20%)
Oct 11, 2022 20.04 20.24 19.78 19.89 18,431 -0.26(-1.30%)
Oct 10, 2022 20.29 20.29 19.96 20.15 11,933 -0.08(-0.38%)
Oct 07, 2022 20.29 20.32 19.98 20.23 20,419 -0.37(-1.79%)
Oct 06, 2022 20.76 20.76 20.56 20.60 8,953 -0.62(-2.93%)
Oct 05, 2022 20.87 21.22 20.77 21.22 25,433 -0.09(-0.44%)
Oct 04, 2022 20.97 21.34 20.90 21.31 27,000 +1.05(+5.20%)
Oct 03, 2022 20.02 20.34 19.95 20.26 23,853 +0.48(+2.40%)
Sep 30, 2022 19.73 20.09 19.69 19.78 580,809 -0.21(-1.07%)
Sep 29, 2022 19.67 19.99 19.50 19.99 14,932 -0.21(-1.05%)
Sep 28, 2022 19.54 20.23 19.50 20.21 14,906 +0.67(+3.42%)
Sep 27, 2022 20.01 20.01 19.45 19.54 18,055 -0.33(-1.66%)
Sep 26, 2022 20.02 20.12 19.73 19.87 20,646 -0.29(-1.44%)
Sep 23, 2022 20.42 20.42 19.97 20.16 34,351 -0.78(-3.71%)
Sep 22, 2022 21.05 21.05 20.77 20.94 13,352 -0.09(-0.42%)
Sep 21, 2022 21.23 21.46 20.92 21.02 13,701 -0.28(-1.32%)
Sep 20, 2022 21.42 21.44 21.07 21.30 34,562 -0.66(-3.00%)
Sep 19, 2022 21.33 21.96 21.33 21.96 26,320 +0.36(+1.66%)
Sep 16, 2022 21.48 21.67 21.40 21.61 13,171 -0.40(-1.81%)
Sep 15, 2022 22.03 22.05 21.77 22.00 10,879 +0.03(+0.13%)
Sep 14, 2022 21.94 22.08 21.86 21.97 13,005 -0.15(-0.66%)
Sep 13, 2022 22.48 22.53 21.95 22.12 21,458 -0.93(-4.04%)
Sep 12, 2022 22.72 23.05 22.72 23.05 23,358 +0.82(+3.71%)
Sep 09, 2022 22.07 22.30 22.07 22.23 10,803 +0.47(+2.14%)
Sep 08, 2022 21.48 21.76 21.36 21.76 14,110 -0.16(-0.71%)
Sep 07, 2022 21.36 21.98 21.36 21.92 23,625 +0.46(+2.13%)
Sep 06, 2022 21.56 21.60 21.31 21.46 17,681 +0.21(+1.00%)
Sep 02, 2022 21.84 22.12 21.19 21.25 9,354 -0.26(-1.22%)
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.