Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.86 +0.16 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.50 21.61 21.50 21.55 2,607 -0.20(-0.93%)
Nov 29, 2018 21.73 21.75 21.70 21.75 2,482 -0.05(-0.24%)
Nov 28, 2018 21.48 21.80 21.48 21.80 4,793 +0.29(+1.34%)
Nov 27, 2018 21.52 21.52 21.52 21.52 397 -0.16(-0.74%)
Nov 26, 2018 21.66 21.68 21.66 21.68 3,772 +0.33(+1.54%)
Nov 23, 2018 21.33 21.35 21.33 21.35 2,133 -0.19(-0.88%)
Nov 21, 2018 21.54 21.54 21.54 0 +0.15(+0.69%)
Nov 20, 2018 21.19 21.39 21.19 21.39 2,772 -0.39(-1.78%)
Nov 19, 2018 21.78 21.78 21.78 21.78 3,363 -0.06(-0.27%)
Nov 16, 2018 21.76 21.84 21.75 21.84 829 +0.03(+0.16%)
Nov 15, 2018 21.75 21.82 21.75 21.80 2,939 -0.02(-0.08%)
Nov 14, 2018 21.93 21.93 21.64 21.82 975 +0.17(+0.80%)
Nov 13, 2018 21.95 21.95 21.65 21.65 1,077 +0.22(+1.02%)
Nov 12, 2018 21.75 21.75 21.43 21.43 2,827 -0.59(-2.69%)
Nov 09, 2018 21.94 22.02 21.94 22.02 2,488 -0.14(-0.65%)
Nov 08, 2018 22.23 22.23 22.17 22.17 3,083 -0.22(-0.96%)
Nov 07, 2018 22.38 22.44 22.34 22.38 2,785 +0.22(+1.01%)
Nov 06, 2018 22.01 22.16 22.01 22.16 2,550 +0.07(+0.31%)
Nov 05, 2018 22.19 22.19 22.06 22.09 2,653 -0.33(-1.47%)
Nov 02, 2018 22.30 22.42 22.30 22.42 1,303 +0.43(+1.96%)
Nov 01, 2018 21.96 21.99 21.96 21.99 1,752 +0.22(+1.01%)
Oct 31, 2018 21.94 21.94 21.77 21.77 5,620 +0.24(+1.14%)
Oct 30, 2018 21.52 21.62 21.52 21.52 6,760 -0.00(-0.00%)
Oct 29, 2018 21.80 21.80 21.53 21.53 861 -0.09(-0.41%)
Oct 26, 2018 21.34 21.61 21.23 21.61 4,266 -0.11(-0.52%)
Oct 25, 2018 21.41 21.73 21.41 21.73 2,339 +0.43(+2.01%)
Oct 24, 2018 21.72 21.74 21.30 21.30 1,372 -0.74(-3.35%)
Oct 23, 2018 21.77 22.04 21.76 22.04 1,911 -0.21(-0.96%)
Oct 22, 2018 22.37 22.37 22.23 22.25 981 -0.17(-0.77%)
Oct 19, 2018 22.33 22.46 22.33 22.42 2,488 +0.19(+0.85%)
Oct 18, 2018 22.49 22.60 22.23 22.23 2,751 -0.64(-2.80%)
Oct 17, 2018 22.87 22.87 22.87 22.87 493 -0.12(-0.51%)
Oct 16, 2018 22.87 22.99 22.87 22.99 1,498 +0.34(+1.49%)
Oct 15, 2018 22.66 22.66 22.66 22.66 369 +0.30(+1.36%)
Oct 12, 2018 22.46 22.46 22.35 22.35 592 -0.15(-0.66%)
Oct 11, 2018 22.66 22.66 22.39 22.50 1,943 -0.22(-0.99%)
Oct 10, 2018 22.91 22.91 22.67 22.72 2,895 -0.47(-2.03%)
Oct 09, 2018 22.99 23.21 22.99 23.20 891 +0.14(+0.62%)
Oct 08, 2018 23.09 23.17 23.03 23.05 5,580 -0.37(-1.59%)
Oct 05, 2018 23.41 23.42 23.41 23.42 474 -0.36(-1.51%)
Oct 04, 2018 23.88 23.95 23.63 23.78 3,898 -0.30(-1.24%)
Oct 03, 2018 24.05 24.08 24.01 24.08 1,709 +0.14(+0.60%)
Oct 02, 2018 23.76 23.94 23.76 23.94 2,565 -0.11(-0.47%)
Oct 01, 2018 24.17 24.17 24.05 24.05 3,175 +0.01(+0.05%)
Sep 28, 2018 23.81 24.04 23.81 24.04 10,073 -0.35(-1.42%)
Sep 27, 2018 24.37 24.46 24.37 24.38 1,402 -0.15(-0.62%)
Sep 26, 2018 24.53 24.54 24.53 24.54 664 +0.04(+0.17%)
Sep 25, 2018 24.57 24.57 24.50 24.50 2,044 -0.02(-0.10%)
Sep 24, 2018 24.57 24.57 24.47 24.52 2,251 -0.05(-0.21%)
Sep 21, 2018 24.57 24.57 24.57 133 +0.00(+0.01%)
Sep 20, 2018 24.41 24.57 24.41 24.57 1,066 +0.52(+2.17%)
Sep 19, 2018 23.99 24.08 23.99 24.05 1,838 +0.03(+0.11%)
Sep 18, 2018 23.84 24.02 23.84 24.02 5,221 +0.29(+1.21%)
Sep 17, 2018 23.81 23.84 23.74 23.74 3,039 -0.04(-0.18%)
Sep 14, 2018 23.93 23.93 23.72 23.78 2,251 -0.08(-0.35%)
Sep 13, 2018 23.82 23.87 23.82 23.86 9,717 +0.30(+1.27%)
Sep 12, 2018 23.57 23.64 23.52 23.56 4,893 -0.05(-0.20%)
Sep 11, 2018 23.25 23.61 23.25 23.61 5,951 +0.16(+0.68%)
Sep 10, 2018 23.49 23.49 23.45 23.45 1,922 +0.19(+0.80%)
Sep 07, 2018 23.31 23.31 23.20 23.26 2,014 -0.16(-0.68%)
Sep 06, 2018 23.64 23.64 23.41 23.42 1,498 -0.23(-0.99%)
Sep 05, 2018 23.79 23.79 23.65 23.66 1,468 -0.20(-0.83%)
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.