Skip to main content

GX DAX Germany ETF (NQ: DAX )

34.49 +0.63 (+1.86%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.90 24.91 24.77 24.77 16,083 -0.43(-1.69%)
May 30, 2018 25.02 25.20 24.86 25.20 4,278 +0.60(+2.44%)
May 29, 2018 24.89 24.89 24.52 24.60 8,432 -0.78(-3.06%)
May 25, 2018 25.37 25.37 25.37 0 -0.03(-0.11%)
May 24, 2018 25.43 25.43 25.32 25.40 3,877 -0.19(-0.74%)
May 23, 2018 25.61 25.61 25.49 25.59 11,471 -0.53(-2.04%)
May 22, 2018 26.18 26.18 26.10 26.13 2,103 +0.07(+0.26%)
May 21, 2018 26.14 26.14 26.02 26.06 3,680 +0.19(+0.74%)
May 18, 2018 25.92 25.92 25.87 25.87 6,220 -0.13(-0.48%)
May 17, 2018 26.08 26.09 25.94 25.99 4,945 +0.13(+0.48%)
May 16, 2018 25.83 25.90 25.81 25.87 3,442 -0.04(-0.16%)
May 15, 2018 25.81 25.96 25.74 25.91 1,887 -0.21(-0.79%)
May 14, 2018 26.15 26.22 26.05 26.11 3,917 -0.02(-0.07%)
May 11, 2018 26.21 26.21 26.08 26.13 811 -0.01(-0.03%)
May 10, 2018 26.06 26.14 26.06 26.14 3,652 +0.21(+0.82%)
May 09, 2018 25.78 25.97 25.78 25.93 2,144 +0.15(+0.60%)
May 08, 2018 25.78 25.78 25.78 25.78 847 -0.21(-0.80%)
May 07, 2018 25.98 26.04 25.98 25.98 2,725 +0.12(+0.45%)
May 04, 2018 25.85 25.88 25.78 25.87 9,970 +0.06(+0.23%)
May 03, 2018 25.76 25.81 25.57 25.81 6,780 -0.11(-0.43%)
May 02, 2018 25.87 25.92 25.85 25.92 2,208 +0.54(+2.12%)
May 01, 2018 25.64 25.64 25.36 25.38 18,225 -0.20(-0.78%)
Apr 30, 2018 25.67 25.68 25.58 25.58 2,055 -0.22(-0.84%)
Apr 27, 2018 25.80 25.80 25.80 25.80 255 +0.25(+0.98%)
Apr 26, 2018 25.48 25.55 25.48 25.55 1,445 +0.06(+0.23%)
Apr 25, 2018 25.45 25.49 25.37 25.49 3,654 -0.13(-0.52%)
Apr 24, 2018 25.98 25.98 25.62 25.62 2,122 -0.30(-1.17%)
Apr 23, 2018 26.02 26.02 25.88 25.93 6,512 -0.02(-0.08%)
Apr 20, 2018 25.95 26.01 25.93 25.95 956 -0.17(-0.64%)
Apr 19, 2018 26.17 26.19 26.06 26.12 2,445 -0.18(-0.70%)
Apr 18, 2018 26.29 26.37 26.28 26.30 3,396 +0.04(+0.16%)
Apr 17, 2018 26.06 26.30 26.06 26.26 7,768 +0.31(+1.20%)
Apr 16, 2018 25.92 25.99 25.92 25.95 2,885 +0.05(+0.21%)
Apr 13, 2018 25.83 25.89 25.80 25.89 2,138 +0.05(+0.20%)
Apr 12, 2018 25.73 25.85 25.73 25.84 5,967 +0.24(+0.94%)
Apr 11, 2018 25.88 25.88 25.59 25.60 2,337 -0.18(-0.71%)
Apr 10, 2018 25.88 25.88 25.78 25.78 2,038 +0.20(+0.78%)
Apr 09, 2018 25.58 25.58 25.58 25.58 128 +0.31(+1.22%)
Apr 06, 2018 25.27 25.42 25.27 25.27 4,179 -0.17(-0.66%)
Apr 05, 2018 25.36 25.44 25.32 25.44 11,499 +0.42(+1.67%)
Apr 04, 2018 24.57 25.02 24.57 25.02 2,966 +0.02(+0.10%)
Apr 03, 2018 24.90 25.00 24.83 25.00 2,461 +0.17(+0.67%)
Apr 02, 2018 25.23 25.23 24.62 24.83 5,294 -0.38(-1.52%)
Mar 29, 2018 25.22 25.22 25.22 0 +0.31(+1.24%)
Mar 28, 2018 24.77 25.02 24.74 24.91 7,727 +0.03(+0.13%)
Mar 27, 2018 25.00 25.17 24.87 24.87 14,829 -0.27(-1.06%)
Mar 26, 2018 24.92 25.14 24.80 25.14 8,840 +0.50(+2.03%)
Mar 23, 2018 25.07 25.07 24.63 24.64 13,151 -0.38(-1.54%)
Mar 22, 2018 25.15 25.19 25.02 25.03 5,703 -0.48(-1.89%)
Mar 21, 2018 25.49 25.58 25.47 25.51 15,038 -0.02(-0.08%)
Mar 20, 2018 25.44 25.57 25.44 25.53 2,457 +0.07(+0.28%)
Mar 19, 2018 25.62 25.62 25.37 25.46 3,934 -0.23(-0.91%)
Mar 16, 2018 25.69 25.69 25.69 25.69 393 -0.05(-0.18%)
Mar 15, 2018 25.62 25.74 25.61 25.74 2,184 +0.16(+0.64%)
Mar 14, 2018 25.84 25.84 25.57 25.57 2,880 +0.04(+0.16%)
Mar 13, 2018 25.87 25.88 25.53 25.53 2,038 -0.33(-1.26%)
Mar 12, 2018 25.75 25.86 25.75 25.86 6,101 +0.15(+0.57%)
Mar 09, 2018 25.69 25.71 25.66 25.71 2,444 +0.02(+0.06%)
Mar 08, 2018 25.76 25.76 25.67 25.70 11,487 +0.06(+0.23%)
Mar 07, 2018 25.54 25.64 25.53 25.64 7,736 +0.15(+0.61%)
Mar 06, 2018 25.57 25.57 25.43 25.48 25,031 +0.12(+0.47%)
Mar 05, 2018 25.13 25.37 24.95 25.36 10,113 +0.29(+1.15%)
Mar 02, 2018 24.61 25.07 24.61 25.07 87,053 +0.09(+0.37%)
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.