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 26, 2021 28.03 28.06 27.82 27.82 5,753 -0.25(-0.90%)
Feb 25, 2021 28.49 28.51 28.06 28.07 7,294 -0.41(-1.45%)
Feb 24, 2021 28.26 28.49 28.12 28.49 3,406 +0.23(+0.82%)
Feb 23, 2021 27.98 28.38 27.93 28.25 16,601 +0.01(+0.03%)
Feb 22, 2021 28.25 28.35 27.99 28.25 5,869 -0.04(-0.16%)
Feb 19, 2021 28.37 28.51 28.21 28.29 4,868 +0.21(+0.74%)
Feb 18, 2021 28.02 28.23 28.00 28.08 7,547 -0.07(-0.26%)
Feb 17, 2021 28.29 28.29 27.98 28.15 6,015 -0.37(-1.30%)
Feb 16, 2021 28.43 28.59 28.30 28.53 8,913 +0.02(+0.06%)
Feb 12, 2021 28.36 28.51 28.28 28.51 8,740 +0.11(+0.40%)
Feb 11, 2021 28.47 28.60 28.38 28.39 1,902 +0.12(+0.41%)
Feb 10, 2021 28.37 28.45 28.21 28.28 4,498 -0.07(-0.23%)
Feb 09, 2021 28.35 28.42 28.24 28.34 3,144 +0.00(+0.02%)
Feb 08, 2021 28.37 28.45 28.13 28.34 14,960 -0.03(-0.11%)
Feb 05, 2021 28.16 28.37 28.06 28.37 34,408 +0.33(+1.18%)
Feb 04, 2021 28.06 28.09 27.98 28.04 6,496 -0.05(-0.18%)
Feb 03, 2021 27.98 28.15 27.71 28.09 6,410 +0.18(+0.63%)
Feb 02, 2021 27.77 27.99 27.62 27.92 9,485 +0.29(+1.07%)
Feb 01, 2021 27.50 27.63 27.40 27.62 9,279 +0.44(+1.62%)
Jan 29, 2021 27.49 27.59 26.95 27.18 6,306 -0.53(-1.92%)
Jan 28, 2021 27.50 27.93 27.40 27.71 13,782 +0.24(+0.89%)
Jan 27, 2021 27.32 27.76 27.18 27.47 19,774 -0.76(-2.68%)
Jan 26, 2021 28.25 28.25 28.05 28.22 14,802 +0.28(+0.99%)
Jan 25, 2021 27.96 27.96 27.42 27.95 19,449 -0.32(-1.14%)
Jan 22, 2021 28.24 28.29 28.13 28.27 10,510 -0.06(-0.22%)
Jan 21, 2021 28.37 28.43 28.17 28.33 21,577 +0.10(+0.37%)
Jan 20, 2021 28.23 28.32 28.09 28.23 5,252 +0.09(+0.32%)
Jan 19, 2021 28.25 28.25 27.97 28.14 2,969 +0.36(+1.29%)
Jan 15, 2021 28.11 28.11 27.78 27.78 35,183 -0.67(-2.36%)
Jan 14, 2021 28.36 28.62 28.29 28.45 10,733 +0.09(+0.31%)
Jan 13, 2021 28.43 28.56 28.18 28.36 11,831 -0.09(-0.32%)
Jan 12, 2021 28.41 28.51 28.22 28.45 18,361 +0.15(+0.54%)
Jan 11, 2021 28.18 28.47 28.02 28.30 6,243 -0.51(-1.79%)
Jan 08, 2021 28.90 28.95 28.61 28.81 18,365 +0.06(+0.22%)
Jan 07, 2021 28.69 28.82 28.55 28.75 18,468 +0.17(+0.60%)
Jan 06, 2021 28.32 28.70 28.32 28.58 6,871 +0.42(+1.49%)
Jan 05, 2021 28.00 28.19 27.88 28.16 6,450 +0.14(+0.50%)
Jan 04, 2021 28.56 28.56 28.02 28.02 9,478 +0.18(+0.66%)
Dec 31, 2020 27.84 27.84 27.84 7,405 -0.30(-1.07%)
Dec 30, 2020 28.23 28.30 28.06 28.14 7,405 -0.02(-0.08%)
Dec 29, 2020 28.40 28.46 28.10 28.16 12,568 -0.15(-0.52%)
Dec 28, 2020 28.11 28.31 28.11 28.31 7,477 +0.74(+2.69%)
Dec 24, 2020 27.74 27.81 27.57 27.57 6,051 -0.18(-0.64%)
Dec 23, 2020 27.59 27.82 27.42 27.74 11,965 +0.45(+1.67%)
Dec 22, 2020 27.30 27.37 27.20 27.29 6,505 -0.06(-0.23%)
Dec 21, 2020 26.94 27.45 26.88 27.35 16,049 -0.56(-2.00%)
Dec 18, 2020 28.18 28.18 27.86 27.91 16,360 -0.20(-0.71%)
Dec 17, 2020 27.94 28.11 27.94 28.11 17,709 +0.40(+1.43%)
Dec 16, 2020 27.66 27.78 27.53 27.71 34,291 +0.41(+1.51%)
Dec 15, 2020 27.21 27.38 27.11 27.30 16,904 +0.41(+1.51%)
Dec 14, 2020 27.00 27.00 26.84 26.90 3,816 +0.27(+1.01%)
Dec 11, 2020 26.72 26.72 26.48 26.63 11,766 -0.46(-1.68%)
Dec 10, 2020 26.98 27.09 26.85 27.08 14,140 +0.20(+0.75%)
Dec 09, 2020 27.18 27.18 26.88 26.88 8,105 -0.02(-0.08%)
Dec 08, 2020 26.95 26.99 26.91 26.91 8,446 -0.04(-0.17%)
Dec 07, 2020 26.94 27.00 26.89 26.95 5,916 -0.01(-0.03%)
Dec 04, 2020 26.98 27.06 26.96 26.96 4,370 +0.05(+0.20%)
Dec 03, 2020 27.02 27.08 26.91 26.91 4,322 -0.04(-0.15%)
Dec 02, 2020 26.89 26.96 26.77 26.95 5,081 -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.