Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.40 -0.13 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.07 22.51 22.04 22.47 7,106 -0.23(-1.03%)
Feb 27, 2020 23.07 23.42 22.70 22.70 11,868 -0.86(-3.67%)
Feb 26, 2020 23.65 23.83 23.50 23.57 3,713 +0.02(+0.08%)
Feb 25, 2020 24.14 24.14 23.53 23.55 18,729 -0.60(-2.48%)
Feb 24, 2020 24.17 24.20 23.61 24.15 5,466 -1.00(-3.96%)
Feb 21, 2020 25.16 25.16 25.07 25.14 888 -0.02(-0.07%)
Feb 20, 2020 25.49 25.49 25.16 25.16 2,020 -0.27(-1.06%)
Feb 19, 2020 25.32 25.44 25.32 25.43 1,442 +0.16(+0.64%)
Feb 18, 2020 25.32 25.40 25.27 25.27 2,720 -0.18(-0.73%)
Feb 14, 2020 25.58 25.58 25.45 25.45 2,776 -0.01(-0.04%)
Feb 13, 2020 25.63 25.63 25.46 25.46 894 -0.16(-0.63%)
Feb 12, 2020 25.54 25.72 25.44 25.63 5,404 +0.18(+0.71%)
Feb 11, 2020 25.36 25.45 25.36 25.45 3,000 +0.25(+1.00%)
Feb 10, 2020 25.05 25.23 25.05 25.19 14,054 +0.02(+0.09%)
Feb 07, 2020 25.25 25.25 25.12 25.17 777 -0.26(-1.03%)
Feb 06, 2020 25.57 25.57 25.43 25.43 1,491 +0.06(+0.26%)
Feb 05, 2020 25.32 25.37 25.32 25.37 233 +0.32(+1.26%)
Feb 04, 2020 25.09 25.15 24.99 25.05 1,171 +0.39(+1.59%)
Feb 03, 2020 24.52 24.68 24.52 24.66 2,366 +0.26(+1.05%)
Jan 31, 2020 24.66 24.66 24.41 24.41 18,654 -0.54(-2.18%)
Jan 30, 2020 24.82 24.95 24.77 24.95 2,417 -0.14(-0.54%)
Jan 29, 2020 25.16 25.16 24.97 25.09 4,207 -0.02(-0.09%)
Jan 28, 2020 24.88 25.11 24.87 25.11 1,949 +0.16(+0.63%)
Jan 27, 2020 24.88 25.08 24.77 24.95 8,073 -0.54(-2.13%)
Jan 24, 2020 25.72 25.80 25.42 25.50 5,329 +0.03(+0.12%)
Jan 23, 2020 25.40 25.47 25.25 25.46 2,065 -0.17(-0.67%)
Jan 22, 2020 25.58 25.63 25.58 25.63 9,085 -0.01(-0.05%)
Jan 21, 2020 25.65 25.68 25.65 25.65 3,994 +0.14(+0.57%)
Jan 17, 2020 25.72 25.73 25.50 25.50 5,996 -0.13(-0.49%)
Jan 16, 2020 25.66 25.66 25.56 25.63 8,425 +0.07(+0.28%)
Jan 15, 2020 25.62 25.67 25.50 25.56 20,853 +0.02(+0.07%)
Jan 14, 2020 25.52 25.65 25.52 25.54 483 -0.08(-0.32%)
Jan 13, 2020 25.43 25.69 25.42 25.62 2,805 -0.05(-0.18%)
Jan 10, 2020 25.68 25.68 25.67 25.67 777 +0.05(+0.18%)
Jan 09, 2020 25.60 25.68 25.54 25.62 6,292 +0.17(+0.67%)
Jan 08, 2020 25.36 25.45 25.36 25.45 1,887 +0.27(+1.09%)
Jan 07, 2020 25.25 25.28 25.18 25.18 626 -0.05(-0.18%)
Jan 06, 2020 25.04 25.22 25.04 25.22 709 +0.01(+0.05%)
Jan 03, 2020 25.20 25.32 25.19 25.21 2,998 -0.46(-1.79%)
Jan 02, 2020 25.70 25.81 25.58 25.67 1,707 +0.36(+1.41%)
Dec 31, 2019 25.09 25.31 25.01 25.31 6,884 +0.36(+1.45%)
Dec 30, 2019 25.25 25.25 24.95 24.95 4,874 -0.39(-1.55%)
Dec 27, 2019 25.45 25.48 25.34 25.34 3,109 +0.08(+0.30%)
Dec 26, 2019 25.20 25.38 25.20 25.26 195,288 +0.06(+0.23%)
Dec 24, 2019 25.20 25.20 25.20 205 +0.00(+0.00%)
Dec 23, 2019 25.14 25.20 25.14 25.20 5,120 +0.03(+0.13%)
Dec 20, 2019 25.21 25.21 25.12 25.17 2,887 +0.11(+0.43%)
Dec 19, 2019 25.04 25.06 25.04 25.06 238 -0.14(-0.55%)
Dec 18, 2019 25.20 25.22 25.18 25.20 888 -0.18(-0.73%)
Dec 17, 2019 25.40 25.50 25.29 25.39 5,252 -0.17(-0.65%)
Dec 16, 2019 25.57 25.66 25.52 25.56 4,610 +0.14(+0.57%)
Dec 13, 2019 25.30 25.47 25.30 25.41 6,885 +0.17(+0.68%)
Dec 12, 2019 25.21 25.27 25.12 25.24 1,272 +0.24(+0.97%)
Dec 11, 2019 24.90 25.00 24.85 25.00 6,411 +0.20(+0.82%)
Dec 10, 2019 24.75 24.79 24.55 24.79 3,326 -0.01(-0.05%)
Dec 09, 2019 24.93 24.93 24.81 24.81 1,886 -0.13(-0.51%)
Dec 06, 2019 24.91 24.93 24.78 24.93 1,332 +0.07(+0.29%)
Dec 05, 2019 24.90 24.91 24.86 24.86 960 -0.07(-0.29%)
Dec 04, 2019 24.94 25.03 24.93 24.93 2,328 +0.21(+0.84%)
Dec 03, 2019 24.68 24.73 24.68 24.73 558 +0.12(+0.49%)
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.