Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.40 -0.13 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.51 26.53 26.42 26.42 1,989 -0.22(-0.84%)
Apr 27, 2018 26.65 26.65 26.65 26.65 247 +0.26(+0.98%)
Apr 26, 2018 26.32 26.39 26.32 26.39 1,399 +0.06(+0.23%)
Apr 25, 2018 26.29 26.33 26.21 26.33 3,537 -0.14(-0.52%)
Apr 24, 2018 26.84 26.84 26.47 26.47 2,055 -0.31(-1.17%)
Apr 23, 2018 26.87 26.87 26.73 26.78 6,305 -0.02(-0.08%)
Apr 20, 2018 26.80 26.86 26.79 26.80 926 -0.17(-0.64%)
Apr 19, 2018 27.03 27.05 26.92 26.98 2,367 -0.19(-0.70%)
Apr 18, 2018 27.16 27.23 27.15 27.17 3,288 +0.04(+0.16%)
Apr 17, 2018 26.92 27.16 26.92 27.12 7,521 +0.32(+1.20%)
Apr 16, 2018 26.77 26.84 26.77 26.80 2,793 +0.06(+0.21%)
Apr 13, 2018 26.68 26.74 26.65 26.74 2,070 +0.05(+0.20%)
Apr 12, 2018 26.58 26.70 26.58 26.69 5,777 +0.25(+0.94%)
Apr 11, 2018 26.73 26.73 26.43 26.44 2,262 -0.19(-0.71%)
Apr 10, 2018 26.73 26.73 26.63 26.63 1,973 +0.21(+0.78%)
Apr 09, 2018 26.42 26.42 26.42 26.42 124 +0.32(+1.22%)
Apr 06, 2018 26.11 26.26 26.10 26.11 4,046 -0.17(-0.66%)
Apr 05, 2018 26.19 26.28 26.15 26.28 11,133 +0.43(+1.67%)
Apr 04, 2018 25.38 25.85 25.38 25.85 2,872 +0.03(+0.10%)
Apr 03, 2018 25.72 25.82 25.65 25.82 2,383 +0.17(+0.67%)
Apr 02, 2018 26.06 26.06 25.43 25.65 5,125 -0.40(-1.52%)
Mar 29, 2018 26.05 26.05 26.05 0 +0.32(+1.24%)
Mar 28, 2018 25.59 25.84 25.56 25.73 7,481 +0.03(+0.13%)
Mar 27, 2018 25.82 26.00 25.69 25.69 14,357 -0.28(-1.06%)
Mar 26, 2018 25.74 25.97 25.62 25.97 8,559 +0.52(+2.03%)
Mar 23, 2018 25.89 25.89 25.44 25.45 12,732 -0.40(-1.54%)
Mar 22, 2018 25.98 26.02 25.85 25.85 5,521 -0.50(-1.89%)
Mar 21, 2018 26.33 26.42 26.31 26.35 14,559 -0.02(-0.08%)
Mar 20, 2018 26.28 26.41 26.28 26.37 2,378 +0.07(+0.28%)
Mar 19, 2018 26.46 26.46 26.21 26.30 3,809 -0.24(-0.91%)
Mar 16, 2018 26.54 26.54 26.54 26.54 380 -0.05(-0.18%)
Mar 15, 2018 26.46 26.58 26.45 26.58 2,115 +0.17(+0.64%)
Mar 14, 2018 26.69 26.69 26.42 26.42 2,788 +0.04(+0.16%)
Mar 13, 2018 26.72 26.73 26.37 26.37 1,973 -0.34(-1.26%)
Mar 12, 2018 26.60 26.71 26.60 26.71 5,907 +0.15(+0.57%)
Mar 09, 2018 26.53 26.56 26.51 26.56 2,366 +0.02(+0.06%)
Mar 08, 2018 26.61 26.61 26.51 26.54 11,121 +0.06(+0.23%)
Mar 07, 2018 26.38 26.49 26.37 26.48 7,489 +0.16(+0.61%)
Mar 06, 2018 26.41 26.41 26.26 26.32 24,234 +0.12(+0.47%)
Mar 05, 2018 25.96 26.20 25.77 26.20 9,790 +0.30(+1.16%)
Mar 02, 2018 25.42 25.90 25.42 25.90 84,281 +0.09(+0.37%)
Mar 01, 2018 26.17 26.17 25.72 25.80 10,852 -0.52(-1.96%)
Feb 28, 2018 26.61 26.61 26.32 26.32 7,156 -0.30(-1.12%)
Feb 27, 2018 26.97 26.97 26.62 26.62 3,964 -0.38(-1.42%)
Feb 26, 2018 26.92 27.06 26.83 27.00 27,215 -0.03(-0.13%)
Feb 23, 2018 26.94 27.04 26.81 27.04 9,356 +0.28(+1.06%)
Feb 22, 2018 26.64 26.75 26.61 26.75 3,401 +0.12(+0.45%)
Feb 21, 2018 26.79 26.99 26.62 26.63 5,440 -0.16(-0.58%)
Feb 20, 2018 26.90 26.93 26.79 26.79 7,068 -0.39(-1.43%)
Feb 16, 2018 27.17 27.17 27.17 0 +0.10(+0.38%)
Feb 15, 2018 27.04 27.09 26.96 27.07 18,248 +0.09(+0.32%)
Feb 14, 2018 26.20 27.08 26.20 26.98 10,212 +0.47(+1.76%)
Feb 13, 2018 26.51 26.52 26.43 26.52 2,742 -0.00(-0.00%)
Feb 12, 2018 26.43 26.57 26.33 26.52 14,308 +0.31(+1.17%)
Feb 09, 2018 26.09 26.21 25.55 26.21 18,405 +0.20(+0.77%)
Feb 08, 2018 26.81 26.81 26.01 26.01 23,588 -0.96(-3.55%)
Feb 07, 2018 27.29 27.29 26.83 26.97 25,107 -0.33(-1.20%)
Feb 06, 2018 26.56 27.34 26.56 27.29 25,402 +0.57(+2.13%)
Feb 05, 2018 27.56 27.62 26.42 26.73 29,620 -0.97(-3.51%)
Feb 02, 2018 28.04 28.05 27.70 27.70 27,101 -0.71(-2.49%)
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.