Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.98 -0.45 (-1.31%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.07 23.28 23.07 23.28 2,023 +0.23(+1.00%)
Jun 29, 2020 22.85 23.05 22.85 23.05 1,109 +0.37(+1.62%)
Jun 26, 2020 23.05 23.05 22.64 22.68 6,007 -0.64(-2.74%)
Jun 25, 2020 22.66 23.32 22.53 23.32 6,505 +0.41(+1.77%)
Jun 24, 2020 23.18 23.23 22.55 22.91 9,835 -0.63(-2.68%)
Jun 23, 2020 23.68 23.80 23.43 23.54 6,400 +0.39(+1.70%)
Jun 22, 2020 22.98 23.25 22.98 23.15 7,510 +0.33(+1.45%)
Jun 19, 2020 23.24 23.48 22.72 22.82 23,350 -0.21(-0.91%)
Jun 18, 2020 22.94 23.19 22.93 23.03 4,285 -0.11(-0.47%)
Jun 17, 2020 23.42 23.48 23.07 23.14 3,614 -0.16(-0.70%)
Jun 16, 2020 23.36 23.50 23.03 23.30 9,569 +0.43(+1.89%)
Jun 15, 2020 22.30 22.89 22.10 22.87 10,033 +0.31(+1.37%)
Jun 12, 2020 22.97 23.03 22.15 22.56 40,806 +0.22(+0.99%)
Jun 11, 2020 23.10 23.20 22.23 22.34 81,845 -1.55(-6.48%)
Jun 10, 2020 23.92 24.16 23.71 23.89 42,231 -0.07(-0.31%)
Jun 09, 2020 23.93 24.18 23.75 23.96 47,920 -0.42(-1.74%)
Jun 08, 2020 24.31 24.53 24.06 24.38 29,127 +0.28(+1.17%)
Jun 05, 2020 24.11 24.50 23.99 24.10 34,118 +0.53(+2.25%)
Jun 04, 2020 23.48 23.72 23.38 23.57 43,396 +0.00(+0.00%)
Jun 03, 2020 23.23 23.75 23.17 23.57 46,355 +0.97(+4.31%)
Jun 02, 2020 22.51 22.72 22.34 22.60 30,981 +0.28(+1.27%)
Jun 01, 2020 21.93 22.33 21.91 22.32 6,261 +0.59(+2.71%)
May 29, 2020 21.46 21.73 21.35 21.73 3,287 -0.02(-0.10%)
May 28, 2020 21.80 22.02 21.68 21.75 9,027 +0.17(+0.80%)
May 27, 2020 21.50 21.69 21.34 21.57 20,679 +0.51(+2.42%)
May 26, 2020 21.24 21.37 20.96 21.07 7,874 +0.73(+3.60%)
May 22, 2020 20.28 20.41 20.21 20.33 1,133 +0.05(+0.26%)
May 21, 2020 20.60 20.65 20.28 20.28 4,603 -0.30(-1.44%)
May 20, 2020 20.42 20.63 20.34 20.58 5,889 +0.37(+1.86%)
May 19, 2020 20.26 20.29 20.13 20.20 5,886 -0.19(-0.91%)
May 18, 2020 19.86 20.39 19.85 20.39 10,877 +1.50(+7.94%)
May 15, 2020 19.00 19.04 18.89 18.89 2,267 +0.02(+0.09%)
May 14, 2020 18.59 18.87 18.29 18.87 5,981 -0.12(-0.63%)
May 13, 2020 19.42 19.46 18.86 18.99 9,651 -0.50(-2.57%)
May 12, 2020 19.76 19.81 19.41 19.49 2,040 -0.23(-1.15%)
May 11, 2020 19.67 19.88 19.48 19.72 27,023 -0.19(-0.95%)
May 08, 2020 19.65 19.95 19.65 19.91 3,967 +0.46(+2.37%)
May 07, 2020 19.49 19.51 19.41 19.45 4,962 +0.26(+1.33%)
May 06, 2020 19.56 19.56 19.10 19.19 8,310 -0.28(-1.42%)
May 05, 2020 19.53 19.66 19.41 19.47 27,484 -0.02(-0.09%)
May 04, 2020 19.31 19.49 19.05 19.49 10,792 -0.01(-0.05%)
May 01, 2020 19.62 19.79 19.43 19.50 32,531 -0.56(-2.77%)
Apr 30, 2020 20.01 20.09 19.67 20.05 12,288 -0.19(-0.96%)
Apr 29, 2020 20.10 20.45 19.95 20.25 27,462 +0.68(+3.46%)
Apr 28, 2020 19.92 19.97 19.51 19.57 41,747 +0.10(+0.52%)
Apr 27, 2020 19.28 19.47 19.23 19.47 31,122 +0.57(+3.00%)
Apr 24, 2020 18.80 18.97 18.73 18.90 2,720 +0.10(+0.51%)
Apr 23, 2020 18.84 19.28 18.74 18.81 21,719 -0.19(-0.99%)
Apr 22, 2020 19.02 19.08 18.87 18.99 5,559 +0.19(+1.01%)
Apr 21, 2020 18.93 19.14 18.63 18.80 21,274 -0.50(-2.61%)
Apr 20, 2020 19.23 19.65 19.23 19.31 22,035 -0.25(-1.25%)
Apr 17, 2020 19.48 19.56 19.23 19.55 25,503 +0.77(+4.10%)
Apr 16, 2020 19.01 19.01 18.63 18.78 6,001 -0.15(-0.80%)
Apr 15, 2020 18.99 19.10 18.76 18.93 19,309 -0.86(-4.32%)
Apr 14, 2020 19.76 19.95 19.59 19.79 15,582 +0.62(+3.21%)
Apr 13, 2020 19.81 19.81 19.04 19.17 16,982 -0.42(-2.16%)
Apr 09, 2020 19.42 19.69 19.11 19.60 11,901 +0.61(+3.22%)
Apr 08, 2020 18.94 19.03 18.58 18.99 23,943 +0.20(+1.08%)
Apr 07, 2020 19.29 19.29 18.77 18.78 81,716 +0.31(+1.66%)
Apr 06, 2020 18.17 18.53 18.15 18.48 17,212 +1.19(+6.87%)
Apr 03, 2020 17.41 17.41 17.11 17.29 191,449 -0.15(-0.88%)
Apr 02, 2020 17.73 17.73 17.20 17.44 2,633 +0.15(+0.86%)
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.