GX DAX Germany ETF (NQ: DAX )

24.59 -0.11 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.42 33.42 33.17 33.17 5,121 +0.01(+0.03%)
Jan 30, 2018 33.28 33.28 33.13 33.16 13,171 -0.23(-0.69%)
Jan 29, 2018 33.51 33.53 33.30 33.39 4,844 -0.25(-0.76%)
Jan 26, 2018 33.65 33.70 33.62 33.64 32,435 +0.05(+0.16%)
Jan 25, 2018 33.81 33.82 33.50 33.59 19,606 -0.21(-0.62%)
Jan 24, 2018 33.96 34.00 33.65 33.80 15,446 +0.00(+0.01%)
Jan 23, 2018 33.67 33.82 33.67 33.80 8,692 +0.25(+0.73%)
Jan 22, 2018 33.57 33.57 33.34 33.55 44,981 +0.10(+0.30%)
Jan 19, 2018 33.39 33.45 33.30 33.45 4,541 +0.43(+1.29%)
Jan 18, 2018 32.79 33.06 32.79 33.02 4,428 +0.20(+0.59%)
Jan 17, 2018 32.83 32.90 32.65 32.83 2,354 +0.02(+0.06%)
Jan 16, 2018 33.04 33.04 32.70 32.81 13,447 +0.11(+0.34%)
Jan 12, 2018 32.70 32.70 32.70 0 +0.40(+1.24%)
Jan 11, 2018 32.32 32.33 32.20 32.30 4,942 +0.11(+0.34%)
Jan 10, 2018 32.37 32.37 32.16 32.19 7,622 -0.22(-0.68%)
Jan 09, 2018 32.54 32.54 32.34 32.41 4,332 -0.09(-0.28%)
Jan 08, 2018 32.75 32.75 32.38 32.50 75,596 -0.10(-0.29%)
Jan 05, 2018 32.45 32.60 32.41 32.60 21,572 +0.36(+1.10%)
Jan 04, 2018 32.10 32.37 32.10 32.24 10,737 +0.55(+1.72%)
Jan 03, 2018 31.64 31.73 31.55 31.70 9,517 +0.23(+0.74%)
Jan 02, 2018 31.41 31.53 31.41 31.46 3,915 -0.13(-0.41%)
Dec 29, 2017 31.59 31.59 31.59 0 +0.04(+0.13%)
Dec 28, 2017 31.52 31.57 31.52 31.55 882 +0.12(+0.37%)
Dec 27, 2017 31.54 31.54 31.43 31.43 3,903 +0.07(+0.23%)
Dec 26, 2017 31.51 31.51 31.36 31.36 2,128 -0.06(-0.18%)
Dec 22, 2017 31.48 31.48 31.31 31.42 5,834 -0.07(-0.22%)
Dec 21, 2017 31.52 31.55 31.29 31.49 1,172 -0.28(-0.89%)
Dec 20, 2017 31.94 31.94 31.40 31.77 2,177 -0.04(-0.13%)
Dec 19, 2017 31.92 31.92 31.63 31.81 4,026 +0.04(+0.13%)
Dec 18, 2017 31.66 31.90 31.66 31.77 9,482 +0.56(+1.80%)
Dec 15, 2017 31.33 31.37 31.18 31.21 4,623 +0.03(+0.09%)
Dec 14, 2017 31.47 31.47 31.14 31.18 6,760 -0.19(-0.61%)
Dec 13, 2017 31.34 31.37 31.25 31.37 1,966 +0.05(+0.16%)
Dec 12, 2017 31.26 31.35 31.19 31.32 13,851 -0.09(-0.28%)
Dec 11, 2017 31.47 31.47 31.41 31.41 1,340 -0.05(-0.16%)
Dec 08, 2017 31.51 31.51 31.30 31.46 5,617 +0.14(+0.45%)
Dec 07, 2017 31.07 31.32 31.03 31.32 1,788 +0.21(+0.68%)
Dec 06, 2017 31.08 31.15 31.00 31.11 3,894 -0.08(-0.27%)
Dec 05, 2017 31.31 31.31 31.19 31.19 8,998 -0.30(-0.95%)
Dec 04, 2017 31.58 31.58 31.36 31.49 8,393 +0.26(+0.84%)
Dec 01, 2017 31.51 31.51 31.05 31.23 5,682 -0.19(-0.61%)
Nov 30, 2017 31.70 31.70 31.42 31.42 13,596 -0.01(-0.03%)
Nov 29, 2017 31.72 31.72 31.42 31.43 2,058 -0.16(-0.51%)
Nov 28, 2017 31.50 31.59 31.39 31.59 13,729 +0.19(+0.60%)
Nov 27, 2017 31.43 31.49 31.39 31.40 5,152 -0.28(-0.88%)
Nov 24, 2017 31.68 31.68 31.68 31.68 177,633 +0.59(+1.90%)
Nov 22, 2017 31.40 31.46 30.91 31.09 5,217 -0.33(-1.05%)
Nov 21, 2017 31.15 31.45 31.15 31.42 7,576 +0.33(+1.05%)
Nov 20, 2017 31.25 31.25 31.04 31.09 2,769 -0.06(-0.18%)
Nov 17, 2017 31.21 31.21 31.02 31.15 2,744 -0.14(-0.45%)
Nov 16, 2017 31.22 31.29 31.15 31.29 3,440 +0.34(+1.09%)
Nov 15, 2017 30.67 31.13 30.67 30.95 8,081 -0.34(-1.08%)
Nov 14, 2017 31.07 31.29 31.03 31.29 2,717 +0.32(+1.04%)
Nov 13, 2017 30.84 30.97 30.70 30.97 3,439 -0.09(-0.29%)
Nov 10, 2017 31.22 31.22 31.00 31.06 2,588 -0.14(-0.46%)
Nov 09, 2017 31.23 31.23 31.05 31.20 5,255 -0.39(-1.23%)
Nov 08, 2017 31.56 31.59 31.34 31.59 2,205 +0.12(+0.38%)
Nov 07, 2017 31.63 31.63 31.34 31.47 11,544 -0.31(-0.98%)
Nov 06, 2017 31.76 31.78 31.71 31.78 4,756 +0.00(+0.00%)
Nov 03, 2017 31.81 31.84 31.75 31.78 2,260 -0.13(-0.41%)
Nov 02, 2017 31.80 31.91 31.80 31.91 8,833 +0.16(+0.51%)
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.