Global X DAX Germany ETF (NQ: DAX )

31.18 USD -1.05 (-3.26%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 31.49 31.52 31.16 31.18 14,652 -1.05(-3.26%)
Nov 24, 2021 31.96 32.25 31.88 32.23 59,007 -0.31(-0.96%)
Nov 23, 2021 32.53 32.61 32.37 32.54 10,168 -0.11(-0.33%)
Nov 22, 2021 32.82 32.89 32.64 32.65 19,028 -0.28(-0.85%)
Nov 19, 2021 33.14 33.14 32.91 32.93 9,141 -0.47(-1.40%)
Nov 18, 2021 33.32 33.40 33.40 33.40 6,444 +0.12(+0.35%)
Nov 17, 2021 33.33 33.33 33.21 33.28 5,042 +0.06(+0.19%)
Nov 16, 2021 33.31 33.41 33.22 33.22 5,119 +0.07(+0.20%)
Nov 15, 2021 33.34 33.43 33.11 33.15 8,782 -0.19(-0.56%)
Nov 12, 2021 33.31 33.34 33.31 33.34 1,896 +0.03(+0.08%)
Nov 11, 2021 33.39 33.41 33.27 33.31 7,713 +0.04(+0.13%)
Nov 10, 2021 33.50 33.20 33.27 6,517 -0.37(-1.10%)
Nov 09, 2021 33.74 33.74 33.56 33.64 7,710 +0.02(+0.06%)
Nov 08, 2021 33.63 33.72 33.58 33.62 4,468 +0.03(+0.08%)
Nov 05, 2021 33.50 33.61 33.49 33.59 2,163 +0.04(+0.12%)
Nov 04, 2021 33.60 33.60 33.42 33.55 8,988 -0.13(-0.39%)
Nov 03, 2021 33.35 33.74 33.34 33.68 20,298 +0.25(+0.74%)
Nov 02, 2021 33.40 33.47 33.39 33.43 3,048 +0.18(+0.54%)
Nov 01, 2021 33.02 33.26 32.98 33.26 7,924 +0.39(+1.17%)
Oct 29, 2021 32.82 32.92 32.77 32.87 13,131 -0.27(-0.81%)
Oct 28, 2021 33.08 33.24 33.07 33.14 6,364 +0.21(+0.64%)
Oct 27, 2021 33.07 33.02 32.88 32.93 4,578 -0.15(-0.44%)
Oct 26, 2021 33.20 33.08 2,149 +0.23(+0.70%)
Oct 25, 2021 32.83 32.90 32.74 32.85 5,528 +0.02(+0.06%)
Oct 22, 2021 32.89 32.92 32.77 32.83 3,731 +0.23(+0.72%)
Oct 21, 2021 32.74 32.74 32.55 32.59 11,494 -0.15(-0.45%)
Oct 20, 2021 32.66 32.81 32.66 32.74 2,485 +0.08(+0.24%)
Oct 19, 2021 32.64 32.75 32.63 32.66 4,341 +0.18(+0.55%)
Oct 18, 2021 32.43 32.48 32.43 32.48 1,651 -0.28(-0.84%)
Oct 15, 2021 32.68 32.79 32.68 32.76 1,833 +0.21(+0.63%)
Oct 14, 2021 32.40 32.55 32.37 32.55 4,803 +0.46(+1.43%)
Oct 13, 2021 31.95 32.12 31.89 32.09 5,861 +0.42(+1.33%)
Oct 12, 2021 31.69 31.74 31.62 31.67 5,281 +0.00(+0.01%)
Oct 11, 2021 31.80 31.87 31.66 31.66 4,028 -0.19(-0.59%)
Oct 08, 2021 31.86 31.95 31.80 31.85 23,113 +0.01(+0.03%)
Oct 07, 2021 31.77 31.98 31.77 31.84 9,387 +0.31(+0.98%)
Oct 06, 2021 31.30 31.55 31.21 31.53 25,913 -0.36(-1.13%)
Oct 05, 2021 31.68 32.02 31.62 31.89 11,126 +0.16(+0.50%)
Oct 04, 2021 31.89 31.97 31.57 31.73 5,613 -0.28(-0.86%)
Oct 01, 2021 32.07 32.11 31.74 32.01 4,276 +0.02(+0.07%)
Sep 30, 2021 32.14 32.14 31.87 31.98 5,909 -0.28(-0.86%)
Sep 29, 2021 32.46 32.46 32.26 32.26 2,929 -0.09(-0.28%)
Sep 28, 2021 32.57 32.57 32.24 32.35 4,712 -0.70(-2.12%)
Sep 27, 2021 33.02 33.10 33.00 33.05 3,851 +0.08(+0.24%)
Sep 24, 2021 32.97 33.06 32.95 32.97 1,580 -0.34(-1.04%)
Sep 23, 2021 33.13 33.35 33.13 33.31 8,936 +0.46(+1.40%)
Sep 22, 2021 32.91 33.05 32.79 32.85 6,513 +0.29(+0.89%)
Sep 21, 2021 32.66 32.72 32.52 32.56 16,454 +0.46(+1.43%)
Sep 20, 2021 32.19 32.21 31.86 32.10 13,206 -0.89(-2.71%)
Sep 17, 2021 33.40 33.40 32.85 33.00 8,874 -0.53(-1.58%)
Sep 16, 2021 33.37 33.53 33.33 33.53 4,407 -0.04(-0.10%)
Sep 15, 2021 33.60 33.60 33.47 33.56 3,631 -0.03(-0.10%)
Sep 14, 2021 33.87 33.87 33.60 33.60 18,082 -0.04(-0.11%)
Sep 13, 2021 33.71 33.71 33.56 33.64 3,966 +0.32(+0.97%)
Sep 10, 2021 33.49 33.52 33.30 33.31 3,605 -0.07(-0.19%)
Sep 09, 2021 33.47 33.63 33.38 33.38 7,336 -0.09(-0.27%)
Sep 08, 2021 33.63 33.63 33.41 33.47 4,877 -0.58(-1.71%)
Sep 07, 2021 34.09 34.09 33.95 34.05 35,032 -0.01(-0.03%)
Sep 03, 2021 33.97 34.06 33.82 34.06 9,270 +0.01(+0.03%)
Sep 02, 2021 33.98 34.08 33.95 34.05 5,505 +0.10(+0.29%)
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.