Global X DAX Germany ETF (NQ: DAX )

31.11 USD +0.15 (+0.48%)
Streaming Delayed Price Updated: 9:45 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 31.36 31.50 30.82 30.96 18,405 +0.16(+0.50%)
Jan 25, 2022 30.56 30.80 30.40 30.80 43,743 -0.15(-0.50%)
Jan 24, 2022 30.65 30.98 30.00 30.96 70,300 -0.46(-1.46%)
Jan 21, 2022 31.69 31.69 31.39 31.42 31,148 -0.50(-1.57%)
Jan 20, 2022 32.17 32.31 31.92 31.92 4,695 -0.14(-0.44%)
Jan 19, 2022 32.27 32.30 32.06 32.06 5,585 +0.09(+0.29%)
Jan 18, 2022 32.20 32.20 31.97 31.97 9,218 -0.61(-1.87%)
Jan 14, 2022 32.58 0 -0.05(-0.15%)
Jan 13, 2022 32.98 33.00 32.63 32.63 20,020 -0.19(-0.58%)
Jan 12, 2022 32.75 32.85 32.72 32.82 6,186 +0.23(+0.72%)
Jan 11, 2022 32.30 32.59 32.28 32.59 77,801 +0.39(+1.20%)
Jan 10, 2022 32.04 32.21 31.92 32.20 9,121 -0.27(-0.82%)
Jan 07, 2022 32.35 32.48 32.35 32.47 4,485 +0.04(+0.11%)
Jan 06, 2022 32.59 32.59 32.39 32.43 2,136 -0.18(-0.55%)
Jan 05, 2022 33.00 33.03 32.60 32.61 14,474 -0.03(-0.08%)
Jan 04, 2022 32.71 32.76 32.57 32.64 9,469 +0.17(+0.51%)
Jan 03, 2022 32.47 32.57 32.36 32.47 22,665 +0.14(+0.42%)
Dec 31, 2021 32.22 32.33 32.22 32.33 2,499 +0.20(+0.63%)
Dec 30, 2021 32.20 32.33 32.10 32.13 13,253 -0.47(-1.44%)
Dec 29, 2021 32.53 32.60 32.47 32.60 8,821 -0.03(-0.08%)
Dec 28, 2021 32.54 32.62 32.54 32.62 2,671 +0.05(+0.16%)
Dec 27, 2021 32.37 32.58 32.36 32.57 7,114 +0.25(+0.78%)
Dec 23, 2021 32.15 32.37 32.09 32.32 66,423 +0.23(+0.72%)
Dec 22, 2021 31.67 32.09 31.67 32.09 12,371 +0.43(+1.35%)
Dec 21, 2021 31.49 31.66 31.45 31.66 75,557 +0.38(+1.23%)
Dec 20, 2021 31.11 31.28 31.08 31.28 29,809 -0.16(-0.52%)
Dec 17, 2021 31.70 31.75 31.44 31.44 42,019 -0.50(-1.58%)
Dec 16, 2021 32.20 32.20 31.87 31.94 10,796 +0.00(+0.01%)
Dec 15, 2021 31.52 31.95 31.49 31.94 105,412 +0.34(+1.08%)
Dec 14, 2021 31.73 31.76 31.50 31.60 3,488 -0.27(-0.85%)
Dec 13, 2021 31.99 32.07 31.86 31.87 13,716 -0.14(-0.43%)
Dec 10, 2021 31.87 32.05 31.87 32.01 12,027 +0.14(+0.46%)
Dec 09, 2021 31.97 31.98 31.84 31.87 11,261 -0.38(-1.19%)
Dec 08, 2021 32.11 32.26 32.05 32.25 8,251 +0.05(+0.17%)
Dec 07, 2021 31.91 32.20 31.91 32.20 24,610 +0.77(+2.44%)
Dec 06, 2021 31.29 31.46 31.20 31.43 10,688 +0.44(+1.42%)
Dec 03, 2021 31.36 31.36 30.82 30.99 19,152 -0.29(-0.93%)
Dec 02, 2021 31.17 31.36 31.17 31.28 8,128 +0.24(+0.77%)
Dec 01, 2021 31.59 31.04 31.04 11,293 +0.09(+0.29%)
Nov 30, 2021 31.34 31.34 31.24 30.95 14,804 -0.31(-0.99%)
Nov 29, 2021 31.43 31.43 31.03 31.26 16,180 +0.08(+0.26%)
Nov 26, 2021 31.49 31.52 31.16 31.18 14,652 -1.05(-3.26%)
Nov 24, 2021 31.96 32.25 31.88 32.23 59,007 -0.31(-0.96%)
Nov 23, 2021 32.53 32.61 32.37 32.54 10,168 -0.11(-0.33%)
Nov 22, 2021 32.82 32.89 32.64 32.65 19,028 -0.28(-0.85%)
Nov 19, 2021 33.14 33.14 32.91 32.93 9,141 -0.47(-1.40%)
Nov 18, 2021 33.32 33.40 33.40 33.40 6,444 +0.12(+0.35%)
Nov 17, 2021 33.33 33.33 33.21 33.28 5,042 +0.06(+0.19%)
Nov 16, 2021 33.31 33.41 33.22 33.22 5,119 +0.07(+0.20%)
Nov 15, 2021 33.34 33.43 33.11 33.15 8,782 -0.19(-0.56%)
Nov 12, 2021 33.31 33.34 33.31 33.34 1,896 +0.03(+0.08%)
Nov 11, 2021 33.39 33.41 33.27 33.31 7,713 +0.04(+0.13%)
Nov 10, 2021 33.50 33.20 33.27 6,517 -0.37(-1.10%)
Nov 09, 2021 33.74 33.74 33.56 33.64 7,710 +0.02(+0.06%)
Nov 08, 2021 33.63 33.72 33.58 33.62 4,468 +0.03(+0.08%)
Nov 05, 2021 33.50 33.61 33.49 33.59 2,163 +0.04(+0.12%)
Nov 04, 2021 33.60 33.60 33.42 33.55 8,988 -0.13(-0.39%)
Nov 03, 2021 33.35 33.74 33.34 33.68 20,298 +0.25(+0.74%)
Nov 02, 2021 33.40 33.47 33.39 33.43 3,048 +0.18(+0.54%)
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.