Global X DAX Germany ETF (NQ: DAX )

26.76 +0.06 (+0.22%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 26.70 27.00 26.63 26.70 20,233 +0.30(+1.15%)
May 20, 2022 26.64 26.64 26.05 26.40 20,334 +0.11(+0.42%)
May 19, 2022 25.84 26.36 25.84 26.29 82,572 +0.40(+1.53%)
May 18, 2022 26.44 26.47 25.89 25.89 40,526 -0.82(-3.07%)
May 17, 2022 26.60 26.78 26.42 26.71 123,457 +0.68(+2.61%)
May 16, 2022 25.80 26.07 25.69 26.03 11,765 +0.04(+0.15%)
May 13, 2022 25.70 26.08 25.70 25.99 10,633 +0.64(+2.52%)
May 12, 2022 25.25 25.62 25.07 25.35 20,247 -0.12(-0.47%)
May 11, 2022 25.64 26.05 25.47 25.47 17,058 -0.17(-0.66%)
May 10, 2022 25.85 25.87 25.37 25.64 35,179 +0.45(+1.79%)
May 09, 2022 25.34 25.57 25.17 25.19 12,953 -0.57(-2.21%)
May 06, 2022 25.94 25.99 25.58 25.76 18,234 -0.33(-1.26%)
May 05, 2022 26.46 26.50 25.93 26.09 80,664 -0.87(-3.23%)
May 04, 2022 26.49 26.96 26.34 26.96 16,023 +0.63(+2.39%)
May 03, 2022 26.36 26.38 26.25 26.33 10,755 +0.14(+0.53%)
May 02, 2022 26.18 26.33 25.91 26.19 55,171 -0.05(-0.19%)
Apr 29, 2022 26.59 26.79 26.19 26.24 39,711 -0.22(-0.83%)
Apr 28, 2022 26.41 26.48 25.94 26.46 28,689 +0.55(+2.12%)
Apr 27, 2022 26.01 26.21 25.84 25.91 27,528 -0.12(-0.45%)
Apr 26, 2022 26.84 26.84 25.92 26.03 43,343 -1.04(-3.86%)
Apr 25, 2022 26.87 27.14 26.50 27.07 39,939 -0.10(-0.37%)
Apr 22, 2022 27.70 27.70 27.09 27.17 25,852 -0.55(-1.98%)
Apr 21, 2022 28.35 27.66 27.72 69,496 -0.12(-0.43%)
Apr 20, 2022 27.68 27.91 27.68 27.84 9,511 +0.37(+1.35%)
Apr 19, 2022 27.14 27.52 27.14 27.47 24,157 +0.27(+0.99%)
Apr 18, 2022 27.28 27.41 27.20 27.20 17,809 -0.12(-0.44%)
Apr 14, 2022 27.49 27.49 27.25 27.32 21,542 -0.17(-0.62%)
Apr 13, 2022 27.00 27.49 27.00 27.49 26,862 +0.35(+1.29%)
Apr 12, 2022 27.44 27.64 27.11 27.14 13,011 -0.36(-1.31%)
Apr 11, 2022 27.60 27.78 27.50 27.50 7,650 -0.16(-0.58%)
Apr 08, 2022 27.52 27.83 27.46 27.66 10,944 +0.01(+0.04%)
Apr 07, 2022 27.79 27.80 27.49 27.65 13,201 -0.04(-0.14%)
Apr 06, 2022 27.70 27.73 27.40 27.69 22,031 -0.44(-1.56%)
Apr 05, 2022 28.31 28.45 28.00 28.13 15,259 -0.44(-1.53%)
Apr 04, 2022 28.47 28.67 28.44 28.57 7,280 +0.05(+0.17%)
Apr 01, 2022 28.83 28.83 28.52 28.52 10,101 +0.41(+1.46%)
Mar 31, 2022 28.84 29.07 28.11 28.11 48,096 -0.99(-3.40%)
Mar 30, 2022 29.16 29.24 28.98 29.10 17,294 -0.35(-1.19%)
Mar 29, 2022 29.68 29.81 29.16 29.45 52,725 +0.86(+3.03%)
Mar 28, 2022 28.48 28.65 28.26 28.59 19,158 +0.25(+0.86%)
Mar 25, 2022 28.36 28.43 28.08 28.34 14,853 +0.13(+0.47%)
Mar 24, 2022 28.01 28.27 27.96 28.21 14,216 +0.14(+0.50%)
Mar 23, 2022 28.11 28.25 27.96 28.07 28,196 -0.56(-1.97%)
Mar 22, 2022 28.51 28.69 28.47 28.63 9,520 +0.40(+1.42%)
Mar 21, 2022 28.53 28.53 28.00 28.23 16,399 -0.40(-1.38%)
Mar 18, 2022 28.02 28.68 28.02 28.63 19,475 -0.03(-0.12%)
Mar 17, 2022 28.36 28.83 28.20 28.66 34,503 -0.05(-0.17%)
Mar 16, 2022 28.05 28.79 27.78 28.71 25,093 +1.30(+4.75%)
Mar 15, 2022 27.26 27.56 27.10 27.41 9,194 +0.22(+0.80%)
Mar 14, 2022 27.39 27.61 26.93 27.19 35,733 +0.69(+2.60%)
Mar 11, 2022 27.27 27.27 26.42 26.50 32,304 -0.07(-0.26%)
Mar 10, 2022 26.67 26.83 26.31 26.57 32,617 -0.82(-2.99%)
Mar 09, 2022 26.75 27.72 26.75 27.39 57,889 +1.93(+7.59%)
Mar 08, 2022 25.40 26.21 24.75 25.46 53,866 +0.76(+3.07%)
Mar 07, 2022 25.78 25.81 24.50 24.70 70,496 -1.09(-4.23%)
Mar 04, 2022 25.99 26.01 25.45 25.79 75,127 -1.24(-4.59%)
Mar 03, 2022 27.82 27.82 26.86 27.03 15,822 -0.82(-2.94%)
Mar 02, 2022 27.71 28.18 27.56 27.85 10,217 +0.18(+0.65%)
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.