Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.74 -0.21 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 24.21 24.21 24.12 24.19 3,140 -0.02(-0.08%)
Jul 28, 2017 24.12 24.21 24.12 24.21 1,075 +0.18(+0.76%)
Jul 27, 2017 24.12 24.12 24.01 24.02 2,638 -0.30(-1.21%)
Jul 26, 2017 24.17 24.32 24.17 24.32 6,494 +0.17(+0.71%)
Jul 25, 2017 24.22 24.22 24.11 24.15 5,543 +0.07(+0.27%)
Jul 24, 2017 24.10 24.10 23.97 24.08 2,939 -0.05(-0.21%)
Jul 21, 2017 24.24 24.24 24.09 24.13 3,264 -0.34(-1.38%)
Jul 20, 2017 24.27 24.42 24.47 3,153 +0.20(+0.80%)
Jul 19, 2017 24.27 24.33 24.22 24.27 13,349 -0.01(-0.03%)
Jul 18, 2017 24.32 24.32 24.27 24.28 6,833 -0.14(-0.57%)
Jul 17, 2017 24.36 24.42 24.36 24.42 3,090 -0.10(-0.43%)
Jul 14, 2017 24.46 24.52 24.46 24.52 8,672 +0.13(+0.55%)
Jul 13, 2017 24.47 24.47 24.32 24.39 4,714 -0.04(-0.15%)
Jul 12, 2017 24.28 24.46 24.28 24.43 3,500 +0.28(+1.15%)
Jul 11, 2017 24.07 24.15 24.07 24.15 743 +0.16(+0.65%)
Jul 10, 2017 23.99 24.02 23.97 23.99 1,245 +0.00(+0.02%)
Jul 07, 2017 23.84 23.99 23.80 23.99 4,025 +0.16(+0.66%)
Jul 06, 2017 23.83 23.97 23.83 23.83 12,962 -0.09(-0.38%)
Jul 05, 2017 24.02 24.02 23.84 23.92 2,515 -0.01(-0.06%)
Jul 03, 2017 23.97 24.00 23.94 23.94 2,697 +0.03(+0.15%)
Jun 30, 2017 23.93 23.93 23.85 23.90 1,104 -0.05(-0.19%)
Jun 29, 2017 24.42 24.42 23.95 23.95 6,967 -0.44(-1.82%)
Jun 28, 2017 24.25 24.39 24.25 24.39 13,229 +0.23(+0.94%)
Jun 27, 2017 24.30 24.30 24.16 24.17 13,931 -0.05(-0.19%)
Jun 26, 2017 24.40 24.40 24.16 24.21 3,668 +0.14(+0.57%)
Jun 23, 2017 24.13 24.14 24.07 24.07 5,015 -0.08(-0.34%)
Jun 22, 2017 24.24 24.24 24.10 24.16 1,887 +0.01(+0.03%)
Jun 21, 2017 24.17 24.17 24.06 24.15 32,882 +0.00(+0.01%)
Jun 20, 2017 24.34 24.34 24.05 24.15 13,004 -0.15(-0.62%)
Jun 19, 2017 24.69 24.69 24.16 24.30 7,647 +0.17(+0.71%)
Jun 16, 2017 23.99 24.13 23.99 24.13 5,339 +0.25(+1.03%)
Jun 15, 2017 23.98 23.98 23.87 23.88 12,048 -0.41(-1.69%)
Jun 14, 2017 24.62 24.62 24.29 24.29 2,700 +0.11(+0.45%)
Jun 13, 2017 24.18 24.18 24.18 24.18 445 +0.13(+0.54%)
Jun 12, 2017 24.15 24.15 24.03 24.05 6,870 -0.16(-0.64%)
Jun 09, 2017 24.18 24.23 24.13 24.21 5,417 +0.12(+0.51%)
Jun 08, 2017 24.14 24.14 24.05 24.09 13,835 -0.08(-0.35%)
Jun 07, 2017 24.19 24.19 24.13 24.17 3,201 +0.03(+0.11%)
Jun 06, 2017 24.33 24.33 24.14 24.14 4,955 -0.16(-0.64%)
Jun 05, 2017 24.63 24.63 24.27 24.30 11,181 -0.20(-0.83%)
Jun 02, 2017 24.29 24.52 24.29 24.50 16,208 +0.44(+1.84%)
Jun 01, 2017 24.06 24.06 23.96 24.06 8,141 +0.07(+0.27%)
May 31, 2017 23.99 24.10 23.96 24.00 4,059 +0.18(+0.77%)
May 30, 2017 24.10 24.10 23.81 23.81 1,802 -0.01(-0.05%)
May 26, 2017 23.74 23.82 23.74 23.82 4,748 -0.12(-0.51%)
May 25, 2017 23.91 23.95 23.91 23.95 680 +0.08(+0.34%)
May 24, 2017 24.18 24.18 23.86 23.86 2,216 -0.09(-0.38%)
May 23, 2017 24.06 24.06 23.91 23.95 7,025 -0.02(-0.10%)
May 22, 2017 24.10 24.10 23.94 23.98 5,015 +0.04(+0.17%)
May 19, 2017 23.91 23.95 23.91 23.94 1,970 +0.24(+0.99%)
May 18, 2017 23.48 23.70 23.48 23.70 6,621 +0.05(+0.21%)
May 17, 2017 23.76 23.79 23.65 23.65 6,958 -0.35(-1.45%)
May 16, 2017 24.05 24.07 24.00 24.00 4,277 +0.23(+0.96%)
May 15, 2017 23.67 23.82 23.67 23.77 18,862 +0.18(+0.76%)
May 12, 2017 23.52 23.64 23.52 23.60 1,143 +0.18(+0.79%)
May 11, 2017 23.71 23.71 23.32 23.41 4,572 -0.08(-0.32%)
May 10, 2017 23.45 23.51 23.41 23.49 2,129 -0.01(-0.04%)
May 09, 2017 23.51 23.57 23.50 23.50 2,733 -0.01(-0.03%)
May 08, 2017 23.61 23.61 23.50 23.50 9,880 -0.33(-1.39%)
May 05, 2017 23.53 23.84 23.53 23.84 15,712 +0.36(+1.53%)
May 04, 2017 23.37 23.48 23.37 23.48 3,439 +0.34(+1.46%)
May 03, 2017 23.19 23.19 23.14 23.14 982 -0.08(-0.35%)
May 02, 2017 23.14 23.22 23.10 23.22 5,043 +0.07(+0.28%)
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.