Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.30 27.30 27.06 27.06 15,785 -0.01(-0.03%)
Nov 29, 2017 27.32 27.32 27.06 27.07 2,389 -0.14(-0.51%)
Nov 28, 2017 27.13 27.21 27.04 27.21 15,939 +0.16(+0.60%)
Nov 27, 2017 27.07 27.12 27.03 27.05 5,981 -0.24(-0.88%)
Nov 24, 2017 27.29 27.29 27.29 27.29 206,236 +0.51(+1.90%)
Nov 22, 2017 27.05 27.10 26.62 26.78 6,057 -0.28(-1.05%)
Nov 21, 2017 26.83 27.08 26.83 27.06 8,795 +0.28(+1.05%)
Nov 20, 2017 26.92 26.92 26.73 26.78 3,214 -0.05(-0.18%)
Nov 17, 2017 26.88 26.88 26.72 26.83 3,185 -0.12(-0.45%)
Nov 16, 2017 26.89 26.95 26.83 26.95 3,993 +0.29(+1.09%)
Nov 15, 2017 26.42 26.81 26.42 26.66 9,382 -0.29(-1.08%)
Nov 14, 2017 26.76 26.95 26.73 26.95 3,154 +0.28(+1.04%)
Nov 13, 2017 26.56 26.67 26.44 26.67 3,992 -0.08(-0.29%)
Nov 10, 2017 26.89 26.89 26.70 26.75 3,004 -0.12(-0.46%)
Nov 09, 2017 26.90 26.90 26.75 26.87 6,101 -0.34(-1.23%)
Nov 08, 2017 27.18 27.21 27.00 27.21 2,560 +0.10(+0.38%)
Nov 07, 2017 27.24 27.24 27.00 27.11 13,402 -0.27(-0.98%)
Nov 06, 2017 27.36 27.37 27.31 27.37 5,521 +0.00(+0.00%)
Nov 03, 2017 27.40 27.42 27.35 27.37 2,623 -0.11(-0.41%)
Nov 02, 2017 27.39 27.49 27.39 27.49 10,255 +0.14(+0.51%)
Nov 01, 2017 27.13 27.43 27.13 27.35 12,184 +0.22(+0.81%)
Oct 31, 2017 26.98 27.17 26.98 27.13 15,730 +0.22(+0.83%)
Oct 30, 2017 26.92 26.92 26.88 26.90 5,864 +0.14(+0.51%)
Oct 27, 2017 26.86 27.00 26.73 26.77 15,282 -0.06(-0.22%)
Oct 26, 2017 26.73 26.86 26.72 26.83 4,473 +0.09(+0.34%)
Oct 25, 2017 26.74 26.85 26.69 26.74 3,304 +0.08(+0.30%)
Oct 24, 2017 26.86 26.86 26.66 26.66 5,391 -0.02(-0.08%)
Oct 23, 2017 26.78 26.78 26.66 26.68 5,598 -0.10(-0.37%)
Oct 20, 2017 26.82 26.82 26.70 26.78 4,112 -0.11(-0.39%)
Oct 19, 2017 26.73 27.05 26.73 26.88 8,660 -0.05(-0.18%)
Oct 18, 2017 26.96 26.96 26.81 26.93 2,031 +0.15(+0.54%)
Oct 17, 2017 26.81 26.81 26.70 26.79 3,400 +0.03(+0.09%)
Oct 16, 2017 27.11 27.11 26.69 26.76 20,710 -0.08(-0.32%)
Oct 13, 2017 26.98 26.98 26.85 26.85 10,032 +0.01(+0.03%)
Oct 12, 2017 26.92 26.92 26.84 26.84 1,933 +0.00(+0.00%)
Oct 11, 2017 26.88 26.89 26.78 26.84 2,899 +0.20(+0.74%)
Oct 10, 2017 26.75 26.75 26.64 26.64 1,616 +0.07(+0.27%)
Oct 09, 2017 26.65 26.65 26.56 26.57 4,411 -0.01(-0.02%)
Oct 06, 2017 26.60 26.61 26.46 26.58 20,617 +0.02(+0.08%)
Oct 05, 2017 26.59 26.59 26.52 26.56 2,720 -0.07(-0.25%)
Oct 04, 2017 26.66 26.66 26.58 26.62 2,688 +0.04(+0.16%)
Oct 03, 2017 26.56 26.58 26.50 26.58 9,590 +0.08(+0.29%)
Oct 02, 2017 26.48 26.50 26.42 26.50 2,657 +0.04(+0.16%)
Sep 29, 2017 26.30 26.53 26.30 26.46 4,065 +0.25(+0.96%)
Sep 28, 2017 26.14 26.25 26.11 26.21 19,985 +0.14(+0.53%)
Sep 27, 2017 25.92 26.07 25.92 26.07 9,693 +0.10(+0.39%)
Sep 26, 2017 26.08 26.08 25.93 25.97 6,119 -0.11(-0.42%)
Sep 25, 2017 26.19 26.19 26.03 26.08 5,528 -0.28(-1.08%)
Sep 22, 2017 26.32 26.36 26.32 26.36 3,238 +0.02(+0.07%)
Sep 21, 2017 26.32 26.35 26.27 26.35 2,130 +0.16(+0.59%)
Sep 20, 2017 26.36 26.36 26.19 26.19 13,644 -0.18(-0.69%)
Sep 19, 2017 26.36 26.37 26.30 26.37 5,362 +0.15(+0.56%)
Sep 18, 2017 26.29 26.29 26.21 26.23 21,193 +0.09(+0.33%)
Sep 15, 2017 26.16 26.19 26.14 26.14 3,202 +0.11(+0.41%)
Sep 14, 2017 26.03 26.03 26.03 26.03 482 -0.07(-0.26%)
Sep 13, 2017 26.10 26.12 26.06 26.10 5,841 -0.12(-0.44%)
Sep 12, 2017 25.98 26.26 25.98 26.22 9,381 +0.05(+0.20%)
Sep 11, 2017 26.17 26.17 26.06 26.17 3,901 +0.29(+1.12%)
Sep 08, 2017 25.76 25.88 25.76 25.88 6,324 -0.04(-0.15%)
Sep 07, 2017 25.84 25.93 25.82 25.92 13,554 +0.33(+1.30%)
Sep 06, 2017 25.41 25.62 25.41 25.58 6,945 +0.38(+1.52%)
Sep 05, 2017 25.38 25.38 25.15 25.20 8,556 -0.01(-0.04%)
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.