DAX Germany ETF (NQ: DAX )

29.69 USD -0.24 (-0.80%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.24 30.24 29.69 29.69 4,704 -0.24(-0.80%)
Nov 27, 2020 29.86 29.97 29.86 29.93 2,300 +0.28(+0.93%)
Nov 25, 2020 29.62 29.73 29.40 29.65 5,000 -0.13(-0.44%)
Nov 24, 2020 29.46 29.78 29.36 29.78 8,440 +0.68(+2.34%)
Nov 23, 2020 29.30 29.47 29.10 29.10 6,211 -0.04(-0.14%)
Nov 20, 2020 29.07 29.29 29.01 29.14 3,200 -0.01(-0.03%)
Nov 19, 2020 28.95 29.17 28.77 29.15 5,284 -0.10(-0.34%)
Nov 18, 2020 29.27 29.30 29.12 29.25 10,666 +0.08(+0.26%)
Nov 17, 2020 29.16 29.28 29.10 29.17 2,303 +0.02(+0.08%)
Nov 16, 2020 29.27 29.29 28.99 29.15 8,205 +0.04(+0.13%)
Nov 13, 2020 28.95 29.16 28.86 29.11 2,200 +0.42(+1.48%)
Nov 12, 2020 28.80 29.11 28.64 28.69 4,523 -0.44(-1.51%)
Nov 11, 2020 29.02 29.19 28.95 29.13 12,343 -0.07(-0.24%)
Nov 10, 2020 29.06 29.30 28.99 29.20 10,613 +0.35(+1.21%)
Nov 09, 2020 29.46 29.46 28.78 28.85 15,987 +1.04(+3.74%)
Nov 06, 2020 27.80 27.90 27.77 27.81 4,300 +0.01(+0.04%)
Nov 05, 2020 27.76 27.89 27.57 27.80 63,464 +0.76(+2.82%)
Nov 04, 2020 26.86 27.23 26.60 27.04 20,544 +0.34(+1.28%)
Nov 03, 2020 26.21 26.82 26.15 26.70 36,550 +0.94(+3.64%)
Nov 02, 2020 25.59 25.86 25.55 25.76 44,077 +0.29(+1.14%)
Oct 30, 2020 25.44 25.47 25.13 25.47 51,600 -0.12(-0.47%)
Oct 29, 2020 25.41 25.64 25.17 25.59 28,904 +0.20(+0.79%)
Oct 28, 2020 25.64 25.74 25.24 25.39 45,835 -1.29(-4.84%)
Oct 27, 2020 26.96 27.01 26.56 26.68 8,495 -0.24(-0.89%)
Oct 26, 2020 27.19 27.31 26.87 26.92 12,884 -1.32(-4.67%)
Oct 23, 2020 28.11 28.24 28.00 28.24 1,900 +0.36(+1.29%)
Oct 22, 2020 27.87 27.88 27.59 27.88 4,840 -0.07(-0.25%)
Oct 21, 2020 28.09 28.09 27.90 27.95 3,241 -0.24(-0.87%)
Oct 20, 2020 28.33 28.33 28.20 28.20 550 +0.22(+0.79%)
Oct 19, 2020 28.36 28.51 27.95 27.98 9,550 -0.56(-1.95%)
Oct 16, 2020 28.36 28.53 28.33 28.53 2,800 +0.50(+1.78%)
Oct 15, 2020 27.83 28.06 27.58 28.03 8,316 -0.62(-2.16%)
Oct 14, 2020 28.61 28.70 28.61 28.65 2,736 +0.09(+0.32%)
Oct 13, 2020 28.76 28.76 28.46 28.56 6,419 -0.61(-2.11%)
Oct 12, 2020 28.99 29.17 28.89 29.17 2,450 +0.25(+0.86%)
Oct 09, 2020 28.86 28.96 28.78 28.92 8,000 +0.11(+0.38%)
Oct 08, 2020 28.80 28.96 28.69 28.82 3,252 +0.20(+0.72%)
Oct 07, 2020 28.42 28.61 28.36 28.61 4,217 +0.34(+1.18%)
Oct 06, 2020 28.69 28.69 28.23 28.27 1,125 -0.11(-0.40%)
Oct 05, 2020 28.33 28.55 28.32 28.39 2,743 +0.41(+1.46%)
Oct 02, 2020 27.46 27.98 27.46 27.98 3,900 -0.08(-0.29%)
Oct 01, 2020 28.14 28.14 27.91 28.06 5,156 -0.07(-0.25%)
Sep 30, 2020 28.07 28.22 28.07 28.13 1,690 -0.17(-0.61%)
Sep 29, 2020 28.22 28.30 28.06 28.30 6,140 +0.07(+0.25%)
Sep 28, 2020 28.14 28.23 28.02 28.23 10,776 +0.78(+2.84%)
Sep 25, 2020 27.12 27.45 27.01 27.45 5,300 -0.05(-0.18%)
Sep 24, 2020 27.40 27.65 27.33 27.50 29,034 +0.06(+0.22%)
Sep 23, 2020 27.86 27.86 27.44 27.44 4,019 -0.49(-1.77%)
Sep 22, 2020 27.86 28.03 27.59 27.93 5,322 +0.13(+0.48%)
Sep 21, 2020 28.23 28.23 27.50 27.80 47,721 -1.30(-4.47%)
Sep 18, 2020 29.33 29.44 29.09 29.10 41,500 -0.21(-0.71%)
Sep 17, 2020 28.98 29.37 28.98 29.31 7,836 -0.02(-0.07%)
Sep 16, 2020 29.42 29.45 29.28 29.33 3,723 +0.41(+1.42%)
Sep 15, 2020 29.57 29.57 28.92 28.92 7,600 -0.41(-1.39%)
Sep 14, 2020 29.48 29.48 29.30 29.33 9,836 +0.05(+0.17%)
Sep 11, 2020 29.22 29.35 29.22 29.28 2,500 +0.22(+0.74%)
Sep 10, 2020 29.65 29.65 29.06 29.06 5,201 -0.35(-1.17%)
Sep 09, 2020 29.06 29.48 29.06 29.41 1,630 +0.83(+2.89%)
Sep 08, 2020 28.55 28.86 28.35 28.58 24,447 -0.26(-0.90%)
Sep 04, 2020 29.01 29.14 28.15 28.84 58,500 +0.05(+0.16%)
Sep 03, 2020 29.72 29.72 28.67 28.80 13,962 -0.84(-2.84%)
Sep 02, 2020 29.27 29.64 29.04 29.64 38,393 +0.69(+2.38%)
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.