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 (%)
Sep 30, 2020 25.57 25.71 25.57 25.62 1,855 -0.16(-0.61%)
Sep 29, 2020 25.71 25.78 25.56 25.78 6,740 +0.06(+0.25%)
Sep 28, 2020 25.63 25.72 25.53 25.72 11,829 +0.71(+2.84%)
Sep 25, 2020 24.71 25.01 24.61 25.01 5,817 -0.05(-0.18%)
Sep 24, 2020 24.96 25.19 24.90 25.05 31,871 +0.05(+0.22%)
Sep 23, 2020 25.38 25.38 25.00 25.00 4,411 -0.45(-1.77%)
Sep 22, 2020 25.38 25.53 25.13 25.45 5,842 +0.12(+0.48%)
Sep 21, 2020 25.72 25.72 25.05 25.32 52,384 -1.19(-4.47%)
Sep 18, 2020 26.71 26.82 26.50 26.51 45,555 -0.19(-0.71%)
Sep 17, 2020 26.40 26.76 26.40 26.70 8,601 -0.02(-0.07%)
Sep 16, 2020 26.80 26.83 26.67 26.72 4,086 +0.37(+1.42%)
Sep 15, 2020 26.94 26.94 26.35 26.35 8,342 -0.37(-1.39%)
Sep 14, 2020 26.86 26.86 26.69 26.72 10,797 +0.04(+0.17%)
Sep 11, 2020 26.62 26.74 26.62 26.67 2,744 +0.20(+0.74%)
Sep 10, 2020 27.01 27.01 26.48 26.48 5,709 -0.31(-1.17%)
Sep 09, 2020 26.47 26.85 26.47 26.79 1,789 +0.75(+2.89%)
Sep 08, 2020 26.01 26.29 25.83 26.04 26,836 -0.24(-0.90%)
Sep 04, 2020 26.42 26.55 25.64 26.28 64,217 +0.04(+0.16%)
Sep 03, 2020 27.07 27.07 26.12 26.24 15,326 -0.77(-2.84%)
Sep 02, 2020 26.66 27.00 26.45 27.00 42,145 +0.63(+2.38%)
Sep 01, 2020 26.45 26.45 26.32 26.37 23,261 -0.29(-1.09%)
Aug 31, 2020 26.62 26.66 26.36 26.66 6,330 +0.13(+0.49%)
Aug 28, 2020 26.50 26.63 26.48 26.53 6,696 +0.13(+0.49%)
Aug 27, 2020 26.78 26.78 26.33 26.40 4,817 -0.38(-1.41%)
Aug 26, 2020 26.55 26.78 26.51 26.78 11,258 +0.39(+1.47%)
Aug 25, 2020 26.67 26.67 26.35 26.40 6,895 +0.09(+0.33%)
Aug 24, 2020 26.32 26.38 26.26 26.31 8,561 +0.54(+2.10%)
Aug 21, 2020 25.62 25.77 25.51 25.77 4,171 -0.33(-1.27%)
Aug 20, 2020 25.75 26.11 25.73 26.10 19,334 -0.19(-0.71%)
Aug 19, 2020 26.49 26.49 26.23 26.29 13,013 -0.05(-0.19%)
Aug 18, 2020 26.51 26.56 26.16 26.34 26,376 +0.12(+0.47%)
Aug 17, 2020 26.13 26.41 26.13 26.21 10,740 +0.29(+1.11%)
Aug 14, 2020 25.94 26.11 25.73 25.93 17,234 -0.25(-0.94%)
Aug 13, 2020 26.38 26.46 26.10 26.17 13,724 -0.15(-0.57%)
Aug 12, 2020 26.20 26.39 26.16 26.32 13,425 +0.61(+2.39%)
Aug 11, 2020 25.99 26.03 25.68 25.71 11,821 +0.17(+0.68%)
Aug 10, 2020 25.52 25.54 25.42 25.54 5,359 +0.02(+0.07%)
Aug 07, 2020 25.44 25.53 25.33 25.52 3,402 -0.11(-0.41%)
Aug 06, 2020 25.51 25.65 25.50 25.62 5,273 +0.05(+0.20%)
Aug 05, 2020 25.55 25.72 25.51 25.57 8,673 +0.18(+0.70%)
Aug 04, 2020 25.20 25.39 25.20 25.39 12,146 +0.07(+0.27%)
Aug 03, 2020 25.27 25.41 25.10 25.32 10,936 +0.63(+2.55%)
Jul 31, 2020 25.17 25.20 24.55 24.70 78,048 -0.56(-2.20%)
Jul 30, 2020 25.02 25.29 24.72 25.25 49,810 -0.61(-2.36%)
Jul 29, 2020 25.89 25.95 25.70 25.86 22,006 +0.22(+0.87%)
Jul 28, 2020 25.76 25.91 25.46 25.64 119,135 -0.11(-0.44%)
Jul 27, 2020 25.66 26.03 25.66 25.75 29,812 +0.25(+0.98%)
Jul 24, 2020 25.45 25.54 25.37 25.50 20,747 -0.19(-0.73%)
Jul 23, 2020 25.99 26.05 25.62 25.69 162,137 -0.31(-1.18%)
Jul 22, 2020 26.02 26.05 25.92 26.00 23,095 +0.19(+0.75%)
Jul 21, 2020 25.90 26.03 25.77 25.80 49,964 +0.19(+0.73%)
Jul 20, 2020 25.43 25.63 25.22 25.62 27,212 +0.27(+1.08%)
Jul 17, 2020 25.25 25.35 25.21 25.34 26,674 +0.21(+0.83%)
Jul 16, 2020 25.16 25.34 25.05 25.13 337,017 -0.06(-0.25%)
Jul 15, 2020 25.22 25.50 24.99 25.20 7,138 +0.38(+1.54%)
Jul 14, 2020 24.37 24.81 24.34 24.81 9,239 +0.42(+1.71%)
Jul 13, 2020 24.78 24.99 24.40 24.40 16,448 -0.07(-0.31%)
Jul 10, 2020 24.39 24.54 24.39 24.47 4,500 +0.23(+0.96%)
Jul 09, 2020 24.61 24.61 24.05 24.24 5,012 -0.01(-0.06%)
Jul 08, 2020 24.20 24.34 24.14 24.25 21,638 +0.06(+0.26%)
Jul 07, 2020 24.38 24.41 24.19 24.19 9,673 -0.39(-1.57%)
Jul 06, 2020 24.70 24.70 24.37 24.58 10,361 +0.45(+1.87%)
Jul 02, 2020 24.25 24.33 24.13 24.13 8,781 +0.49(+2.08%)
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.