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 (%)
Jan 31, 2018 28.78 28.78 28.57 28.57 5,945 +0.01(+0.03%)
Jan 30, 2018 28.66 28.66 28.54 28.56 15,291 -0.20(-0.69%)
Jan 29, 2018 28.86 28.88 28.69 28.76 5,624 -0.22(-0.76%)
Jan 26, 2018 28.98 29.03 28.96 28.98 37,657 +0.05(+0.16%)
Jan 25, 2018 29.12 29.13 28.85 28.93 22,763 -0.18(-0.62%)
Jan 24, 2018 29.25 29.28 28.99 29.11 17,933 +0.00(+0.01%)
Jan 23, 2018 29.00 29.13 29.00 29.11 10,091 +0.21(+0.73%)
Jan 22, 2018 28.91 28.91 28.72 28.90 52,224 +0.09(+0.30%)
Jan 19, 2018 28.76 28.81 28.68 28.81 5,272 +0.37(+1.29%)
Jan 18, 2018 28.24 28.47 28.24 28.44 5,141 +0.17(+0.59%)
Jan 17, 2018 28.28 28.33 28.12 28.28 2,733 +0.02(+0.06%)
Jan 16, 2018 28.46 28.46 28.17 28.26 15,612 +0.09(+0.34%)
Jan 12, 2018 28.16 28.16 28.16 0 +0.34(+1.24%)
Jan 11, 2018 27.84 27.85 27.73 27.82 5,737 +0.09(+0.34%)
Jan 10, 2018 27.88 27.88 27.70 27.73 8,849 -0.19(-0.68%)
Jan 09, 2018 28.03 28.03 27.85 27.91 5,029 -0.08(-0.28%)
Jan 08, 2018 28.21 28.21 27.89 27.99 87,768 -0.08(-0.29%)
Jan 05, 2018 27.95 28.08 27.91 28.07 25,045 +0.31(+1.10%)
Jan 04, 2018 27.65 27.88 27.65 27.77 12,465 +0.47(+1.72%)
Jan 03, 2018 27.25 27.33 27.17 27.30 11,049 +0.20(+0.74%)
Jan 02, 2018 27.05 27.16 27.05 27.10 4,545 -0.11(-0.41%)
Dec 29, 2017 27.21 27.21 27.21 0 +0.03(+0.13%)
Dec 28, 2017 27.15 27.19 27.15 27.17 1,024 +0.10(+0.37%)
Dec 27, 2017 27.16 27.16 27.07 27.07 4,531 +0.06(+0.23%)
Dec 26, 2017 27.14 27.14 27.01 27.01 2,470 -0.05(-0.18%)
Dec 22, 2017 27.11 27.11 26.97 27.06 6,773 -0.06(-0.22%)
Dec 21, 2017 27.15 27.17 26.95 27.12 1,360 -0.24(-0.89%)
Dec 20, 2017 27.51 27.51 27.05 27.36 2,527 -0.03(-0.13%)
Dec 19, 2017 27.49 27.49 27.24 27.40 4,674 +0.03(+0.13%)
Dec 18, 2017 27.27 27.48 27.27 27.36 11,008 +0.48(+1.80%)
Dec 15, 2017 26.98 27.02 26.86 26.88 5,367 +0.02(+0.09%)
Dec 14, 2017 27.11 27.11 26.82 26.86 7,848 -0.17(-0.61%)
Dec 13, 2017 26.99 27.02 26.92 27.02 2,282 +0.04(+0.16%)
Dec 12, 2017 26.92 27.00 26.86 26.98 16,081 -0.08(-0.28%)
Dec 11, 2017 27.11 27.11 27.05 27.05 1,555 -0.04(-0.16%)
Dec 08, 2017 27.14 27.14 26.96 27.10 6,521 +0.12(+0.45%)
Dec 07, 2017 26.76 26.98 26.73 26.98 2,075 +0.18(+0.68%)
Dec 06, 2017 26.77 26.83 26.70 26.79 4,521 -0.07(-0.27%)
Dec 05, 2017 26.97 26.97 26.86 26.86 10,446 -0.26(-0.95%)
Dec 04, 2017 27.20 27.20 27.01 27.12 9,744 +0.23(+0.84%)
Dec 01, 2017 27.14 27.14 26.74 26.90 6,596 -0.17(-0.61%)
Nov 30, 2017 27.30 27.30 27.06 27.06 15,785 -0.01(-0.03%)
Nov 29, 2017 27.32 27.32 27.06 27.07 2,389 -0.14(-0.51%)
Nov 28, 2017 27.13 27.21 27.04 27.21 15,939 +0.16(+0.60%)
Nov 27, 2017 27.07 27.12 27.03 27.05 5,981 -0.24(-0.88%)
Nov 24, 2017 27.29 27.29 27.29 27.29 206,236 +0.51(+1.90%)
Nov 22, 2017 27.05 27.10 26.62 26.78 6,057 -0.28(-1.05%)
Nov 21, 2017 26.83 27.08 26.83 27.06 8,795 +0.28(+1.05%)
Nov 20, 2017 26.92 26.92 26.73 26.78 3,214 -0.05(-0.18%)
Nov 17, 2017 26.88 26.88 26.72 26.83 3,185 -0.12(-0.45%)
Nov 16, 2017 26.89 26.95 26.83 26.95 3,993 +0.29(+1.09%)
Nov 15, 2017 26.42 26.81 26.42 26.66 9,382 -0.29(-1.08%)
Nov 14, 2017 26.76 26.95 26.73 26.95 3,154 +0.28(+1.04%)
Nov 13, 2017 26.56 26.67 26.44 26.67 3,992 -0.08(-0.29%)
Nov 10, 2017 26.89 26.89 26.70 26.75 3,004 -0.12(-0.46%)
Nov 09, 2017 26.90 26.90 26.75 26.87 6,101 -0.34(-1.23%)
Nov 08, 2017 27.18 27.21 27.00 27.21 2,560 +0.10(+0.38%)
Nov 07, 2017 27.24 27.24 27.00 27.11 13,402 -0.27(-0.98%)
Nov 06, 2017 27.36 27.37 27.31 27.37 5,521 +0.00(+0.00%)
Nov 03, 2017 27.40 27.42 27.35 27.37 2,623 -0.11(-0.41%)
Nov 02, 2017 27.39 27.49 27.39 27.49 10,255 +0.14(+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.