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 (%)
Jan 29, 2021 27.49 27.59 26.95 27.18 6,306 -0.53(-1.92%)
Jan 28, 2021 27.50 27.93 27.40 27.71 13,782 +0.24(+0.89%)
Jan 27, 2021 27.32 27.76 27.18 27.47 19,774 -0.76(-2.68%)
Jan 26, 2021 28.25 28.25 28.05 28.22 14,802 +0.28(+0.99%)
Jan 25, 2021 27.96 27.96 27.42 27.95 19,449 -0.32(-1.14%)
Jan 22, 2021 28.24 28.29 28.13 28.27 10,510 -0.06(-0.22%)
Jan 21, 2021 28.37 28.43 28.17 28.33 21,577 +0.10(+0.37%)
Jan 20, 2021 28.23 28.32 28.09 28.23 5,252 +0.09(+0.32%)
Jan 19, 2021 28.25 28.25 27.97 28.14 2,969 +0.36(+1.29%)
Jan 15, 2021 28.11 28.11 27.78 27.78 35,183 -0.67(-2.36%)
Jan 14, 2021 28.36 28.62 28.29 28.45 10,733 +0.09(+0.31%)
Jan 13, 2021 28.43 28.56 28.18 28.36 11,831 -0.09(-0.32%)
Jan 12, 2021 28.41 28.51 28.22 28.45 18,361 +0.15(+0.54%)
Jan 11, 2021 28.18 28.47 28.02 28.30 6,243 -0.51(-1.79%)
Jan 08, 2021 28.90 28.95 28.61 28.81 18,365 +0.06(+0.22%)
Jan 07, 2021 28.69 28.82 28.55 28.75 18,468 +0.17(+0.60%)
Jan 06, 2021 28.32 28.70 28.32 28.58 6,871 +0.42(+1.49%)
Jan 05, 2021 28.00 28.19 27.88 28.16 6,450 +0.14(+0.50%)
Jan 04, 2021 28.56 28.56 28.02 28.02 9,478 +0.18(+0.66%)
Dec 31, 2020 27.84 27.84 27.84 7,405 -0.30(-1.07%)
Dec 30, 2020 28.23 28.30 28.06 28.14 7,405 -0.02(-0.08%)
Dec 29, 2020 28.40 28.46 28.10 28.16 12,568 -0.15(-0.52%)
Dec 28, 2020 28.11 28.31 28.11 28.31 7,477 +0.74(+2.69%)
Dec 24, 2020 27.74 27.81 27.57 27.57 6,051 -0.18(-0.64%)
Dec 23, 2020 27.59 27.82 27.42 27.74 11,965 +0.45(+1.67%)
Dec 22, 2020 27.30 27.37 27.20 27.29 6,505 -0.06(-0.23%)
Dec 21, 2020 26.94 27.45 26.88 27.35 16,049 -0.56(-2.00%)
Dec 18, 2020 28.18 28.18 27.86 27.91 16,360 -0.20(-0.71%)
Dec 17, 2020 27.94 28.11 27.94 28.11 17,709 +0.40(+1.43%)
Dec 16, 2020 27.66 27.78 27.53 27.71 34,291 +0.41(+1.51%)
Dec 15, 2020 27.21 27.38 27.11 27.30 16,904 +0.41(+1.51%)
Dec 14, 2020 27.00 27.00 26.84 26.90 3,816 +0.27(+1.01%)
Dec 11, 2020 26.72 26.72 26.48 26.63 11,766 -0.46(-1.68%)
Dec 10, 2020 26.98 27.09 26.85 27.08 14,140 +0.20(+0.75%)
Dec 09, 2020 27.18 27.18 26.88 26.88 8,105 -0.02(-0.08%)
Dec 08, 2020 26.95 26.99 26.91 26.91 8,446 -0.04(-0.17%)
Dec 07, 2020 26.94 27.00 26.89 26.95 5,916 -0.01(-0.03%)
Dec 04, 2020 26.98 27.06 26.96 26.96 4,370 +0.05(+0.20%)
Dec 03, 2020 27.02 27.08 26.91 26.91 4,322 -0.04(-0.15%)
Dec 02, 2020 26.89 26.96 26.77 26.95 5,081 -0.02(-0.08%)
Dec 01, 2020 27.04 27.04 26.86 26.97 5,534 +0.48(+1.80%)
Nov 30, 2020 26.99 26.99 26.49 26.49 5,271 -0.21(-0.80%)
Nov 27, 2020 26.65 26.74 26.65 26.71 2,577 +0.25(+0.93%)
Nov 25, 2020 26.43 26.53 26.24 26.46 5,602 -0.12(-0.44%)
Nov 24, 2020 26.29 26.58 26.20 26.58 9,457 +0.61(+2.34%)
Nov 23, 2020 26.15 26.30 25.97 25.97 6,959 -0.04(-0.14%)
Nov 20, 2020 25.94 26.14 25.89 26.01 3,585 -0.01(-0.03%)
Nov 19, 2020 25.83 26.03 25.67 26.01 5,921 -0.09(-0.34%)
Nov 18, 2020 26.12 26.15 25.99 26.10 11,952 +0.07(+0.26%)
Nov 17, 2020 26.02 26.13 25.97 26.04 2,580 +0.02(+0.08%)
Nov 16, 2020 26.12 26.14 25.87 26.02 9,194 +0.03(+0.13%)
Nov 13, 2020 25.83 26.02 25.75 25.98 2,465 +0.38(+1.48%)
Nov 12, 2020 25.70 25.98 25.56 25.60 5,068 -0.39(-1.51%)
Nov 11, 2020 25.90 26.05 25.83 26.00 13,831 -0.06(-0.24%)
Nov 10, 2020 25.93 26.14 25.87 26.06 11,892 +0.31(+1.21%)
Nov 09, 2020 26.29 26.29 25.68 25.75 17,914 +0.93(+3.74%)
Nov 06, 2020 24.81 24.90 24.78 24.82 4,818 +0.01(+0.04%)
Nov 05, 2020 24.77 24.88 24.60 24.81 71,117 +0.68(+2.82%)
Nov 04, 2020 23.97 24.30 23.74 24.13 23,021 +0.30(+1.28%)
Nov 03, 2020 23.39 23.93 23.34 23.82 40,957 +0.84(+3.63%)
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.