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 (%)
Nov 30, 2020 27.55 27.55 27.04 27.04 5,163 -0.22(-0.80%)
Nov 27, 2020 27.20 27.30 27.20 27.26 2,524 +0.25(+0.93%)
Nov 25, 2020 26.98 27.08 26.78 27.01 5,488 -0.12(-0.44%)
Nov 24, 2020 26.84 27.13 26.74 27.13 9,264 +0.62(+2.34%)
Nov 23, 2020 26.69 26.84 26.51 26.51 6,817 -0.04(-0.14%)
Nov 20, 2020 26.48 26.68 26.43 26.55 3,512 -0.01(-0.03%)
Nov 19, 2020 26.37 26.57 26.21 26.55 5,800 -0.09(-0.34%)
Nov 18, 2020 26.66 26.69 26.53 26.65 11,708 +0.07(+0.26%)
Nov 17, 2020 26.56 26.67 26.51 26.58 2,528 +0.02(+0.08%)
Nov 16, 2020 26.66 26.68 26.41 26.56 9,006 +0.04(+0.13%)
Nov 13, 2020 26.37 26.56 26.29 26.52 2,415 +0.39(+1.48%)
Nov 12, 2020 26.24 26.52 26.09 26.14 4,965 -0.40(-1.51%)
Nov 11, 2020 26.44 26.59 26.37 26.54 13,549 -0.06(-0.24%)
Nov 10, 2020 26.47 26.69 26.41 26.60 11,650 +0.32(+1.21%)
Nov 09, 2020 26.84 26.84 26.22 26.28 17,549 +0.95(+3.74%)
Nov 06, 2020 25.32 25.42 25.30 25.33 4,720 +0.01(+0.04%)
Nov 05, 2020 25.29 25.40 25.12 25.32 69,666 +0.69(+2.82%)
Nov 04, 2020 24.47 24.81 24.23 24.63 22,551 +0.31(+1.28%)
Nov 03, 2020 23.88 24.43 23.82 24.32 40,121 +0.85(+3.64%)
Nov 02, 2020 23.31 23.56 23.28 23.47 48,384 +0.26(+1.14%)
Oct 30, 2020 23.18 23.20 22.89 23.20 56,642 -0.11(-0.47%)
Oct 29, 2020 23.15 23.36 22.92 23.31 31,728 +0.18(+0.79%)
Oct 28, 2020 23.36 23.45 22.99 23.13 50,314 -1.18(-4.83%)
Oct 27, 2020 24.56 24.61 24.20 24.30 9,325 -0.22(-0.89%)
Oct 26, 2020 24.77 24.88 24.48 24.52 14,143 -1.20(-4.67%)
Oct 23, 2020 25.61 25.73 25.51 25.73 2,085 +0.33(+1.29%)
Oct 22, 2020 25.39 25.40 25.13 25.40 5,313 -0.06(-0.25%)
Oct 21, 2020 25.59 25.59 25.42 25.46 3,557 -0.22(-0.87%)
Oct 20, 2020 25.81 25.81 25.68 25.68 603 +0.20(+0.79%)
Oct 19, 2020 25.84 25.98 25.46 25.48 10,483 -0.51(-1.95%)
Oct 16, 2020 25.84 25.99 25.81 25.99 3,073 +0.46(+1.78%)
Oct 15, 2020 25.35 25.56 25.12 25.53 9,128 -0.56(-2.16%)
Oct 14, 2020 26.06 26.15 26.06 26.10 3,003 +0.08(+0.32%)
Oct 13, 2020 26.20 26.20 25.93 26.02 7,046 -0.56(-2.11%)
Oct 12, 2020 26.41 26.58 26.32 26.58 2,689 +0.23(+0.86%)
Oct 09, 2020 26.30 26.38 26.21 26.35 8,781 +0.10(+0.38%)
Oct 08, 2020 26.24 26.38 26.14 26.25 3,569 +0.19(+0.72%)
Oct 07, 2020 25.89 26.06 25.83 26.06 4,629 +0.31(+1.18%)
Oct 06, 2020 26.14 26.14 25.71 25.76 1,234 -0.10(-0.40%)
Oct 05, 2020 25.81 26.01 25.80 25.86 3,011 +0.37(+1.46%)
Oct 02, 2020 25.02 25.49 25.02 25.49 4,281 -0.07(-0.29%)
Oct 01, 2020 25.64 25.64 25.43 25.56 5,659 -0.06(-0.25%)
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%)
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.