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, 2019 22.78 22.83 22.29 22.29 3,913 -0.49(-2.17%)
Jul 30, 2019 22.69 22.79 22.63 22.79 3,163 -0.51(-2.20%)
Jul 29, 2019 23.24 23.30 23.22 23.30 3,700 +0.25(+1.07%)
Jul 26, 2019 23.12 23.21 23.05 23.05 9,409 -0.08(-0.34%)
Jul 25, 2019 23.44 23.46 23.08 23.13 9,339 -0.27(-1.15%)
Jul 24, 2019 23.42 23.51 23.40 23.40 2,101 +0.01(+0.02%)
Jul 23, 2019 23.35 23.43 23.35 23.39 3,674 +0.27(+1.18%)
Jul 22, 2019 23.12 23.16 23.06 23.12 4,760 -0.05(-0.23%)
Jul 19, 2019 23.05 23.17 22.94 23.17 6,121 -0.28(-1.18%)
Jul 18, 2019 23.45 23.45 23.45 95 +0.00(+0.00%)
Jul 17, 2019 23.45 23.45 23.45 43 +0.00(+0.00%)
Jul 16, 2019 23.45 23.45 23.32 23.45 1,061 +0.01(+0.05%)
Jul 15, 2019 23.37 23.47 23.36 23.44 4,174 +0.20(+0.85%)
Jul 12, 2019 23.24 23.24 23.24 23.24 113 -0.07(-0.28%)
Jul 11, 2019 23.31 23.31 23.31 23.31 149 -0.09(-0.37%)
Jul 10, 2019 23.50 23.50 23.31 23.39 1,898 -0.04(-0.16%)
Jul 09, 2019 23.42 23.46 23.38 23.43 3,702 -0.14(-0.60%)
Jul 08, 2019 23.63 23.63 23.48 23.57 2,815 -0.02(-0.07%)
Jul 05, 2019 23.75 23.75 23.59 23.59 1,473 -0.34(-1.44%)
Jul 03, 2019 23.97 24.00 23.89 23.93 1,813 +0.21(+0.89%)
Jul 02, 2019 23.71 23.72 23.71 23.72 934 +0.04(+0.15%)
Jul 01, 2019 23.86 23.90 23.68 23.68 4,090 +0.31(+1.32%)
Jun 28, 2019 23.71 23.71 23.38 23.38 10,656 +0.04(+0.19%)
Jun 27, 2019 23.54 23.54 23.33 23.33 2,320 +0.05(+0.21%)
Jun 26, 2019 23.34 23.34 23.28 23.28 596 +0.04(+0.17%)
Jun 25, 2019 23.31 23.31 23.24 23.24 796 -0.10(-0.42%)
Jun 24, 2019 23.41 23.41 23.34 23.34 832 +0.00(+0.02%)
Jun 21, 2019 23.21 23.36 23.21 23.34 5,816 -0.01(-0.04%)
Jun 20, 2019 23.42 23.43 23.35 23.35 3,292 +0.19(+0.82%)
Jun 19, 2019 23.16 23.21 23.16 23.16 1,527 +0.11(+0.46%)
Jun 18, 2019 23.10 23.16 23.04 23.05 1,658 +0.33(+1.46%)
Jun 17, 2019 22.72 22.72 22.72 22.72 405 +0.06(+0.25%)
Jun 14, 2019 22.66 22.66 22.66 22.66 116 -0.10(-0.44%)
Jun 13, 2019 22.80 22.92 22.76 22.76 1,413 -0.18(-0.80%)
Jun 12, 2019 23.02 23.02 22.66 22.95 714 -0.17(-0.72%)
Jun 11, 2019 23.08 23.11 23.03 23.11 3,524 +0.12(+0.51%)
Jun 10, 2019 22.87 23.00 22.87 22.99 1,048 +0.18(+0.79%)
Jun 07, 2019 22.82 22.87 22.54 22.81 6,165 +0.18(+0.81%)
Jun 06, 2019 22.63 22.63 22.63 22.63 472 +0.18(+0.80%)
Jun 05, 2019 22.45 22.45 22.45 22.45 116 +0.02(+0.10%)
Jun 04, 2019 22.48 22.49 22.26 22.43 12,142 +0.23(+1.03%)
Jun 03, 2019 22.06 22.20 22.05 22.20 12,400 -1.17(-5.02%)
May 31, 2019 21.92 23.37 21.89 23.37 8,026 +1.19(+5.38%)
May 30, 2019 22.11 22.28 22.11 22.18 7,874 +0.30(+1.38%)
May 29, 2019 22.06 22.18 21.81 21.88 4,375 -0.56(-2.49%)
May 28, 2019 22.49 22.49 22.40 22.44 1,803 +0.04(+0.18%)
May 24, 2019 22.40 22.40 22.40 46 +0.00(+0.00%)
May 23, 2019 22.40 22.40 22.28 22.40 7,843 -0.28(-1.26%)
May 22, 2019 22.68 22.68 22.68 93 +0.00(+0.00%)
May 21, 2019 22.68 22.73 22.68 22.68 2,370 +0.15(+0.67%)
May 20, 2019 22.46 22.61 22.46 22.53 2,323 -0.31(-1.36%)
May 17, 2019 22.87 22.87 22.84 22.84 814 -0.21(-0.93%)
May 16, 2019 23.04 23.05 23.04 23.05 907 +0.27(+1.19%)
May 15, 2019 22.78 22.78 22.78 22.78 238 +0.17(+0.75%)
May 14, 2019 22.59 22.62 22.59 22.62 1,073 +0.21(+0.95%)
May 13, 2019 22.42 22.47 22.40 22.40 2,893 -0.50(-2.17%)
May 10, 2019 22.77 22.90 22.77 22.90 930 +0.10(+0.43%)
May 09, 2019 22.62 22.80 22.62 22.80 4,476 -0.13(-0.56%)
May 08, 2019 22.93 23.01 22.93 22.93 1,919 +0.21(+0.93%)
May 07, 2019 22.86 22.86 22.65 22.72 2,645 -0.42(-1.82%)
May 06, 2019 22.85 23.15 22.85 23.14 5,981 -0.25(-1.07%)
May 03, 2019 23.21 23.39 23.21 23.39 2,559 +0.22(+0.96%)
May 02, 2019 23.21 23.30 23.12 23.17 6,918 -0.04(-0.19%)
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.