Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.39 -0.14 (-0.42%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.97 23.40 22.97 23.27 8,256 +0.36(+1.57%)
Jul 28, 2022 22.73 22.98 22.48 22.92 4,230 +0.18(+0.81%)
Jul 27, 2022 22.46 22.78 22.46 22.73 5,534 +0.44(+1.98%)
Jul 26, 2022 22.36 22.46 22.26 22.29 3,639 -0.46(-2.03%)
Jul 25, 2022 22.91 22.91 22.65 22.75 9,287 +0.11(+0.47%)
Jul 22, 2022 23.04 23.04 22.64 22.64 4,838 -0.17(-0.77%)
Jul 21, 2022 22.47 22.82 22.47 22.82 5,068 +0.16(+0.69%)
Jul 20, 2022 22.74 22.91 22.60 22.66 17,580 -0.23(-1.02%)
Jul 19, 2022 22.50 23.02 22.49 22.90 77,200 +0.91(+4.15%)
Jul 18, 2022 22.18 22.23 21.98 21.98 16,652 +0.17(+0.80%)
Jul 15, 2022 21.65 21.91 21.56 21.81 23,891 +0.55(+2.60%)
Jul 14, 2022 21.15 21.32 20.96 21.26 30,131 -0.46(-2.10%)
Jul 13, 2022 21.51 21.78 21.35 21.71 13,173 +0.04(+0.21%)
Jul 12, 2022 21.79 21.95 21.58 21.67 15,743 -0.06(-0.29%)
Jul 11, 2022 21.85 21.94 21.69 21.73 33,661 -0.52(-2.35%)
Jul 08, 2022 22.16 22.32 22.03 22.26 63,824 +0.24(+1.10%)
Jul 07, 2022 22.05 22.06 21.94 22.01 46,190 +0.29(+1.34%)
Jul 06, 2022 21.65 21.75 21.57 21.72 6,263 -0.05(-0.22%)
Jul 05, 2022 21.77 21.82 21.45 21.77 44,333 -0.94(-4.15%)
Jul 01, 2022 22.51 22.76 22.32 22.71 19,184 +0.18(+0.82%)
Jun 30, 2022 22.33 22.68 22.16 22.53 20,769 -0.31(-1.36%)
Jun 29, 2022 23.21 23.21 22.84 22.84 25,185 -0.44(-1.89%)
Jun 28, 2022 23.69 23.72 23.14 23.28 49,401 -0.10(-0.45%)
Jun 27, 2022 23.61 23.70 23.38 23.38 18,298 -0.02(-0.08%)
Jun 24, 2022 23.24 23.64 23.23 23.40 8,764 +0.40(+1.73%)
Jun 23, 2022 23.07 23.07 22.82 23.00 6,595 -0.32(-1.38%)
Jun 22, 2022 23.20 23.61 23.20 23.33 5,088 -0.19(-0.81%)
Jun 21, 2022 23.75 23.78 23.52 23.52 11,192 +0.29(+1.26%)
Jun 17, 2022 23.26 23.43 23.07 23.22 6,635 +0.07(+0.29%)
Jun 16, 2022 23.21 23.30 23.04 23.16 25,192 -0.97(-4.00%)
Jun 15, 2022 23.81 24.22 23.38 24.12 40,076 +0.78(+3.32%)
Jun 14, 2022 23.72 23.74 23.24 23.34 54,376 -0.33(-1.38%)
Jun 13, 2022 23.72 23.93 23.57 23.67 60,643 -0.76(-3.12%)
Jun 10, 2022 24.70 24.72 24.42 24.43 51,113 -0.87(-3.44%)
Jun 09, 2022 25.70 25.76 25.18 25.30 23,409 -0.69(-2.64%)
Jun 08, 2022 26.13 26.24 25.88 25.99 13,715 -0.38(-1.42%)
Jun 07, 2022 26.03 26.45 26.03 26.37 9,575 +0.01(+0.03%)
Jun 06, 2022 26.45 26.56 26.25 26.36 38,365 +0.17(+0.65%)
Jun 03, 2022 26.20 26.25 26.08 26.19 14,902 -0.22(-0.84%)
Jun 02, 2022 26.07 26.54 25.99 26.41 63,836 +0.55(+2.12%)
Jun 01, 2022 26.15 26.15 25.75 25.86 24,227 -0.12(-0.47%)
May 31, 2022 26.01 26.22 25.92 25.99 18,978 -0.20(-0.76%)
May 27, 2022 25.95 26.29 25.95 26.18 46,685 +0.44(+1.69%)
May 26, 2022 25.49 25.86 25.49 25.75 12,929 +0.62(+2.45%)
May 25, 2022 25.12 25.46 25.12 25.13 19,221 -0.19(-0.75%)
May 24, 2022 25.33 25.38 25.17 25.32 12,580 +0.05(+0.19%)
May 23, 2022 25.28 25.56 25.21 25.28 21,373 +0.29(+1.15%)
May 20, 2022 25.22 25.22 24.66 24.99 21,479 +0.11(+0.42%)
May 19, 2022 24.46 24.95 24.46 24.88 87,224 +0.37(+1.53%)
May 18, 2022 25.03 25.06 24.51 24.51 42,809 -0.78(-3.07%)
May 17, 2022 25.18 25.35 25.01 25.29 130,413 +0.64(+2.61%)
May 16, 2022 24.42 24.68 24.32 24.64 12,427 +0.04(+0.15%)
May 13, 2022 24.33 24.69 24.33 24.60 11,232 +0.61(+2.52%)
May 12, 2022 23.90 24.25 23.73 24.00 21,387 -0.11(-0.47%)
May 11, 2022 24.27 24.66 24.11 24.11 18,019 -0.16(-0.66%)
May 10, 2022 24.47 24.49 24.02 24.27 37,161 +0.43(+1.79%)
May 09, 2022 23.99 24.21 23.83 23.85 13,682 -0.54(-2.21%)
May 06, 2022 24.56 24.60 24.22 24.39 19,261 -0.31(-1.26%)
May 05, 2022 25.05 25.09 24.55 24.70 85,209 -0.82(-3.23%)
May 04, 2022 25.08 25.52 24.93 25.52 16,925 +0.60(+2.39%)
May 03, 2022 24.95 24.97 24.85 24.93 11,361 +0.13(+0.53%)
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.