Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25.76 25.76 25.48 25.48 7,391 -0.29(-1.12%)
Feb 27, 2018 26.11 26.11 25.77 25.77 4,095 -0.37(-1.42%)
Feb 26, 2018 26.06 26.20 25.98 26.14 28,110 -0.03(-0.13%)
Feb 23, 2018 26.08 26.18 25.96 26.18 9,664 +0.28(+1.06%)
Feb 22, 2018 25.79 25.90 25.76 25.90 3,513 +0.12(+0.45%)
Feb 21, 2018 25.93 26.13 25.78 25.78 5,619 -0.15(-0.58%)
Feb 20, 2018 26.04 26.08 25.93 25.93 7,300 -0.38(-1.43%)
Feb 16, 2018 26.31 26.31 26.31 0 +0.10(+0.38%)
Feb 15, 2018 26.18 26.23 26.10 26.21 18,849 +0.08(+0.32%)
Feb 14, 2018 25.37 26.22 25.37 26.13 10,548 +0.45(+1.76%)
Feb 13, 2018 25.67 25.67 25.59 25.67 2,832 -0.00(-0.00%)
Feb 12, 2018 25.59 25.73 25.49 25.68 14,779 +0.30(+1.17%)
Feb 09, 2018 25.26 25.38 24.74 25.38 19,011 +0.20(+0.78%)
Feb 08, 2018 25.96 25.96 25.18 25.18 24,364 -0.93(-3.55%)
Feb 07, 2018 26.43 26.43 25.98 26.11 25,933 -0.32(-1.20%)
Feb 06, 2018 25.72 26.47 25.72 26.43 26,237 +0.55(+2.13%)
Feb 05, 2018 26.68 26.74 25.58 25.88 30,594 -0.94(-3.51%)
Feb 02, 2018 27.15 27.16 26.82 26.82 27,993 -0.68(-2.49%)
Feb 01, 2018 27.31 27.52 27.31 27.50 14,429 -0.16(-0.57%)
Jan 31, 2018 27.87 27.87 27.66 27.66 6,141 +0.01(+0.03%)
Jan 30, 2018 27.75 27.75 27.63 27.65 15,794 -0.19(-0.69%)
Jan 29, 2018 27.94 27.96 27.77 27.84 5,809 -0.21(-0.76%)
Jan 26, 2018 28.06 28.10 28.03 28.06 38,896 +0.05(+0.16%)
Jan 25, 2018 28.19 28.20 27.93 28.01 23,511 -0.18(-0.62%)
Jan 24, 2018 28.32 28.35 28.06 28.18 18,523 +0.00(+0.01%)
Jan 23, 2018 28.08 28.20 28.08 28.18 10,423 +0.20(+0.73%)
Jan 22, 2018 27.99 27.99 27.80 27.98 53,942 +0.08(+0.30%)
Jan 19, 2018 27.84 27.89 27.76 27.89 5,445 +0.35(+1.29%)
Jan 18, 2018 27.34 27.57 27.34 27.54 5,310 +0.16(+0.59%)
Jan 17, 2018 27.38 27.43 27.23 27.38 2,822 +0.02(+0.06%)
Jan 16, 2018 27.55 27.55 27.27 27.36 16,125 +0.09(+0.34%)
Jan 12, 2018 27.27 27.27 27.27 0 +0.33(+1.24%)
Jan 11, 2018 26.95 26.96 26.85 26.93 5,926 +0.09(+0.34%)
Jan 10, 2018 26.99 26.99 26.82 26.84 9,140 -0.18(-0.68%)
Jan 09, 2018 27.13 27.13 26.97 27.03 5,195 -0.07(-0.28%)
Jan 08, 2018 27.31 27.31 27.00 27.10 90,656 -0.08(-0.29%)
Jan 05, 2018 27.06 27.18 27.03 27.18 25,869 +0.30(+1.10%)
Jan 04, 2018 26.77 26.99 26.77 26.88 12,876 +0.45(+1.72%)
Jan 03, 2018 26.38 26.46 26.31 26.43 11,412 +0.19(+0.74%)
Jan 02, 2018 26.19 26.29 26.19 26.23 4,694 -0.11(-0.41%)
Dec 29, 2017 26.34 26.34 26.34 0 +0.03(+0.13%)
Dec 28, 2017 26.28 26.33 26.28 26.31 1,057 +0.10(+0.37%)
Dec 27, 2017 26.30 26.30 26.21 26.21 4,680 +0.06(+0.23%)
Dec 26, 2017 26.28 26.28 26.15 26.15 2,551 -0.05(-0.18%)
Dec 22, 2017 26.25 26.25 26.11 26.20 6,996 -0.06(-0.22%)
Dec 21, 2017 26.28 26.31 26.09 26.26 1,405 -0.24(-0.89%)
Dec 20, 2017 26.63 26.63 26.18 26.49 2,610 -0.03(-0.13%)
Dec 19, 2017 26.62 26.62 26.38 26.53 4,828 +0.03(+0.13%)
Dec 18, 2017 26.40 26.60 26.40 26.49 11,371 +0.47(+1.80%)
Dec 15, 2017 26.13 26.16 26.00 26.02 5,543 +0.02(+0.09%)
Dec 14, 2017 26.24 26.24 25.97 26.00 8,106 -0.16(-0.61%)
Dec 13, 2017 26.13 26.16 26.06 26.16 2,357 +0.04(+0.16%)
Dec 12, 2017 26.07 26.14 26.01 26.12 16,610 -0.07(-0.28%)
Dec 11, 2017 26.24 26.24 26.19 26.19 1,606 -0.04(-0.16%)
Dec 08, 2017 26.28 26.28 26.10 26.23 6,736 +0.12(+0.45%)
Dec 07, 2017 25.91 26.12 25.88 26.12 2,144 +0.18(+0.68%)
Dec 06, 2017 25.92 25.98 25.85 25.94 4,669 -0.07(-0.27%)
Dec 05, 2017 26.11 26.11 26.01 26.01 10,790 -0.25(-0.95%)
Dec 04, 2017 26.33 26.33 26.15 26.26 10,065 +0.22(+0.84%)
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.