Global X DAX Germany ETF (NQ: DAX )

31.42 USD -0.50 (-1.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.01 31.04 30.78 30.78 5,200 -0.28(-0.90%)
Feb 25, 2021 31.52 31.54 31.05 31.06 6,593 -0.46(-1.45%)
Feb 24, 2021 31.27 31.52 31.11 31.52 3,079 +0.26(+0.82%)
Feb 23, 2021 30.96 31.39 30.90 31.26 15,005 +0.01(+0.03%)
Feb 22, 2021 31.25 31.37 30.97 31.25 5,305 -0.05(-0.16%)
Feb 19, 2021 31.39 31.54 31.21 31.30 4,400 +0.23(+0.74%)
Feb 18, 2021 31.00 31.23 30.98 31.07 6,822 -0.08(-0.26%)
Feb 17, 2021 31.30 31.30 30.95 31.15 5,437 -0.41(-1.30%)
Feb 16, 2021 31.46 31.63 31.31 31.56 8,056 +0.02(+0.06%)
Feb 12, 2021 31.38 31.54 31.29 31.54 7,900 +0.13(+0.40%)
Feb 11, 2021 31.50 31.64 31.40 31.41 1,720 +0.13(+0.41%)
Feb 10, 2021 31.39 31.47 31.21 31.29 4,066 -0.07(-0.23%)
Feb 09, 2021 31.36 31.44 31.24 31.36 2,842 +0.01(+0.02%)
Feb 08, 2021 31.39 31.48 31.12 31.36 13,522 -0.03(-0.11%)
Feb 05, 2021 31.16 31.39 31.05 31.39 31,100 +0.36(+1.18%)
Feb 04, 2021 31.05 31.08 30.95 31.02 5,872 -0.05(-0.18%)
Feb 03, 2021 30.96 31.15 30.66 31.08 5,794 +0.19(+0.63%)
Feb 02, 2021 30.72 30.97 30.56 30.89 8,573 +0.33(+1.07%)
Feb 01, 2021 30.43 30.57 30.31 30.56 8,387 +0.49(+1.62%)
Jan 29, 2021 30.42 30.52 29.82 30.07 5,700 -0.59(-1.92%)
Jan 28, 2021 30.42 30.90 30.31 30.66 12,457 +0.27(+0.89%)
Jan 27, 2021 30.23 30.71 30.07 30.39 17,873 -0.84(-2.68%)
Jan 26, 2021 31.25 31.26 31.03 31.23 13,379 +0.31(+0.99%)
Jan 25, 2021 30.93 30.93 30.34 30.92 17,579 -0.35(-1.14%)
Jan 22, 2021 31.24 31.30 31.12 31.27 9,500 -0.07(-0.22%)
Jan 21, 2021 31.39 31.45 31.17 31.34 19,503 +0.11(+0.37%)
Jan 20, 2021 31.23 31.33 31.08 31.23 4,747 +0.10(+0.32%)
Jan 19, 2021 31.25 31.25 30.95 31.13 2,684 +0.40(+1.29%)
Jan 15, 2021 31.10 31.10 30.73 30.73 31,800 -0.74(-2.36%)
Jan 14, 2021 31.38 31.67 31.30 31.48 9,701 +0.10(+0.31%)
Jan 13, 2021 31.46 31.60 31.18 31.38 10,694 -0.10(-0.32%)
Jan 12, 2021 31.43 31.54 31.22 31.48 16,596 +0.17(+0.54%)
Jan 11, 2021 31.18 31.50 31.00 31.31 5,643 -0.57(-1.79%)
Jan 08, 2021 31.97 32.03 31.65 31.88 16,600 +0.07(+0.22%)
Jan 07, 2021 31.74 31.89 31.59 31.81 16,693 +0.19(+0.60%)
Jan 06, 2021 31.33 31.75 31.33 31.62 6,211 +0.46(+1.49%)
Jan 05, 2021 30.98 31.19 30.85 31.15 5,830 +0.15(+0.50%)
Jan 04, 2021 31.60 31.60 31.00 31.00 8,567 +0.20(+0.66%)
Dec 31, 2020 30.80 30.80 30.80 6,693 -0.33(-1.07%)
Dec 30, 2020 31.23 31.31 31.04 31.13 6,693 -0.43(-1.35%)
Dec 29, 2020 31.82 31.89 31.49 31.55 11,216 -0.16(-0.52%)
Dec 28, 2020 31.50 31.72 31.50 31.72 6,673 +0.83(+2.69%)
Dec 24, 2020 31.09 31.17 30.89 30.89 5,400 -0.20(-0.64%)
Dec 23, 2020 30.92 31.18 30.73 31.09 10,678 +0.51(+1.67%)
Dec 22, 2020 30.59 30.67 30.48 30.58 5,805 -0.07(-0.23%)
Dec 21, 2020 30.19 30.76 30.12 30.65 14,322 -0.62(-2.00%)
Dec 18, 2020 31.58 31.58 31.22 31.27 14,600 -0.23(-0.71%)
Dec 17, 2020 31.31 31.50 31.31 31.50 15,804 +0.44(+1.43%)
Dec 16, 2020 31.00 31.13 30.85 31.06 30,601 +0.46(+1.51%)
Dec 15, 2020 30.49 30.68 30.38 30.59 15,085 +0.46(+1.51%)
Dec 14, 2020 30.26 30.26 30.08 30.14 3,406 +0.30(+1.01%)
Dec 11, 2020 29.94 29.94 29.68 29.84 10,500 -0.51(-1.68%)
Dec 10, 2020 30.23 30.36 30.09 30.35 12,619 +0.23(+0.75%)
Dec 09, 2020 30.46 30.46 30.12 30.12 7,233 -0.02(-0.08%)
Dec 08, 2020 30.20 30.25 30.15 30.15 7,538 -0.05(-0.17%)
Dec 07, 2020 30.19 30.26 30.13 30.20 5,280 -0.01(-0.03%)
Dec 04, 2020 30.23 30.32 30.21 30.21 3,900 +0.06(+0.20%)
Dec 03, 2020 30.28 30.35 30.15 30.15 3,857 -0.05(-0.15%)
Dec 02, 2020 30.13 30.21 30.00 30.20 4,535 -0.02(-0.08%)
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.