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 (%)
Feb 28, 2022 27.17 27.58 26.99 27.15 18,630 -0.92(-3.29%)
Feb 25, 2022 27.60 28.09 27.61 28.08 16,413 +0.87(+3.20%)
Feb 24, 2022 26.29 27.31 26.22 27.21 81,595 -0.55(-1.98%)
Feb 23, 2022 28.49 28.49 27.76 27.76 5,582 -0.36(-1.28%)
Feb 22, 2022 28.37 28.45 27.90 28.12 42,746 -0.81(-2.81%)
Feb 18, 2022 28.93 0 -0.30(-1.01%)
Feb 17, 2022 29.55 29.55 29.16 29.23 3,744 -0.60(-2.02%)
Feb 16, 2022 29.62 29.94 29.46 29.83 5,197 +0.16(+0.54%)
Feb 15, 2022 29.59 29.72 29.45 29.67 5,797 +0.83(+2.89%)
Feb 14, 2022 29.02 29.02 28.65 28.84 19,940 -0.34(-1.17%)
Feb 11, 2022 29.79 29.79 29.00 29.18 5,901 -0.62(-2.10%)
Feb 10, 2022 29.81 30.29 29.71 29.80 12,237 -0.28(-0.92%)
Feb 09, 2022 30.01 30.08 30.01 30.08 6,477 +0.47(+1.57%)
Feb 08, 2022 29.37 29.62 29.37 29.61 4,550 +0.15(+0.51%)
Feb 07, 2022 29.42 29.58 29.41 29.46 16,269 +0.01(+0.03%)
Feb 04, 2022 29.30 29.57 29.23 29.45 21,515 -0.18(-0.61%)
Feb 03, 2022 29.78 29.82 29.63 29.63 5,408 -0.33(-1.11%)
Feb 02, 2022 30.05 30.05 29.90 29.96 10,471 +0.03(+0.09%)
Feb 01, 2022 29.95 29.95 29.72 29.93 2,847 +0.28(+0.93%)
Jan 31, 2022 29.16 29.66 29.66 16,350 +0.48(+1.65%)
Jan 28, 2022 28.87 29.19 28.77 29.18 21,500 +0.05(+0.16%)
Jan 27, 2022 29.43 29.48 29.05 29.13 13,395 -0.18(-0.61%)
Jan 26, 2022 29.69 29.82 29.18 29.31 19,442 +0.15(+0.50%)
Jan 25, 2022 28.93 29.16 28.78 29.16 46,207 -0.15(-0.50%)
Jan 24, 2022 29.02 29.33 28.40 29.31 74,261 -0.44(-1.46%)
Jan 21, 2022 30.00 30.00 29.72 29.74 32,903 -0.47(-1.57%)
Jan 20, 2022 30.45 30.59 30.22 30.22 4,959 -0.13(-0.44%)
Jan 19, 2022 30.55 30.58 30.35 30.35 5,899 +0.09(+0.29%)
Jan 18, 2022 30.48 30.48 30.26 30.26 9,737 -0.58(-1.87%)
Jan 14, 2022 30.84 0 -0.05(-0.15%)
Jan 13, 2022 31.22 31.24 30.89 30.89 21,148 -0.18(-0.58%)
Jan 12, 2022 31.00 31.10 30.97 31.07 6,534 +0.22(+0.72%)
Jan 11, 2022 30.58 30.85 30.56 30.85 82,184 +0.37(+1.20%)
Jan 10, 2022 30.33 30.49 30.22 30.48 9,634 -0.25(-0.82%)
Jan 07, 2022 30.62 30.75 30.62 30.73 4,737 +0.03(+0.11%)
Jan 06, 2022 30.85 30.85 30.66 30.70 2,256 -0.17(-0.55%)
Jan 05, 2022 31.24 31.27 30.86 30.87 15,289 -0.02(-0.08%)
Jan 04, 2022 30.97 31.01 30.83 30.89 10,002 +0.16(+0.51%)
Jan 03, 2022 30.74 30.83 30.63 30.74 23,942 +0.13(+0.42%)
Dec 31, 2021 30.50 30.61 30.50 30.61 2,639 +0.19(+0.63%)
Dec 30, 2021 30.48 30.61 30.39 30.42 13,999 -0.13(-0.42%)
Dec 29, 2021 30.48 30.55 30.42 30.55 9,414 -0.02(-0.08%)
Dec 28, 2021 30.49 30.57 30.49 30.57 2,850 +0.05(+0.16%)
Dec 27, 2021 30.33 30.52 30.32 30.52 7,592 +0.24(+0.78%)
Dec 23, 2021 30.12 30.33 30.07 30.28 70,890 +0.22(+0.72%)
Dec 22, 2021 29.67 30.07 29.67 30.07 13,202 +0.40(+1.35%)
Dec 21, 2021 29.51 29.67 29.46 29.67 80,638 +0.36(+1.23%)
Dec 20, 2021 29.15 29.31 29.12 29.31 31,813 -0.15(-0.52%)
Dec 17, 2021 29.70 29.75 29.46 29.46 44,844 -0.47(-1.58%)
Dec 16, 2021 30.17 30.17 29.86 29.93 11,522 +0.00(+0.01%)
Dec 15, 2021 29.53 29.94 29.51 29.93 112,501 +0.32(+1.08%)
Dec 14, 2021 29.73 29.76 29.52 29.61 3,722 -0.26(-0.85%)
Dec 13, 2021 29.97 30.05 29.85 29.86 14,638 -0.13(-0.43%)
Dec 10, 2021 29.86 30.03 29.86 29.99 12,835 +0.14(+0.45%)
Dec 09, 2021 29.96 29.96 29.83 29.86 12,018 -0.36(-1.19%)
Dec 08, 2021 30.09 30.23 30.03 30.22 8,805 +0.05(+0.17%)
Dec 07, 2021 29.90 30.17 29.90 30.17 26,265 +0.72(+2.44%)
Dec 06, 2021 29.32 29.48 29.24 29.45 11,406 +0.41(+1.42%)
Dec 03, 2021 29.38 29.38 28.88 29.04 20,440 -0.27(-0.93%)
Dec 02, 2021 29.21 29.38 29.21 29.31 8,674 +0.23(+0.77%)
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.