Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.86 +0.16 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.43 26.43 26.20 26.20 16,304 -0.01(-0.03%)
Nov 29, 2017 26.45 26.45 26.20 26.21 2,467 -0.13(-0.51%)
Nov 28, 2017 26.27 26.34 26.18 26.34 16,464 +0.16(+0.60%)
Nov 27, 2017 26.21 26.26 26.17 26.19 6,178 -0.23(-0.88%)
Nov 24, 2017 26.42 26.42 26.42 26.42 213,021 +0.49(+1.90%)
Nov 22, 2017 26.18 26.23 25.78 25.93 6,256 -0.28(-1.05%)
Nov 21, 2017 25.98 26.22 25.98 26.20 9,085 +0.27(+1.05%)
Nov 20, 2017 26.06 26.06 25.88 25.93 3,320 -0.05(-0.18%)
Nov 17, 2017 26.03 26.03 25.87 25.98 3,290 -0.12(-0.45%)
Nov 16, 2017 26.03 26.09 25.98 26.09 4,125 +0.28(+1.09%)
Nov 15, 2017 25.57 25.96 25.57 25.81 9,690 -0.28(-1.08%)
Nov 14, 2017 25.90 26.09 25.88 26.09 3,258 +0.27(+1.04%)
Nov 13, 2017 25.72 25.82 25.60 25.82 4,124 -0.08(-0.29%)
Nov 10, 2017 26.03 26.03 25.85 25.90 3,103 -0.12(-0.46%)
Nov 09, 2017 26.04 26.04 25.90 26.02 6,301 -0.33(-1.23%)
Nov 08, 2017 26.32 26.34 26.14 26.34 2,644 +0.10(+0.38%)
Nov 07, 2017 26.38 26.38 26.14 26.24 13,843 -0.26(-0.98%)
Nov 06, 2017 26.48 26.50 26.44 26.50 5,703 +0.00(+0.00%)
Nov 03, 2017 26.53 26.55 26.48 26.50 2,710 -0.11(-0.41%)
Nov 02, 2017 26.52 26.61 26.52 26.61 10,592 +0.13(+0.51%)
Nov 01, 2017 26.27 26.56 26.27 26.48 12,585 +0.21(+0.81%)
Oct 31, 2017 26.12 26.31 26.12 26.26 16,248 +0.22(+0.83%)
Oct 30, 2017 26.07 26.07 26.03 26.05 6,057 +0.13(+0.51%)
Oct 27, 2017 26.01 26.14 25.88 25.92 15,785 -0.06(-0.22%)
Oct 26, 2017 25.88 26.00 25.87 25.98 4,620 +0.09(+0.34%)
Oct 25, 2017 25.89 25.99 25.84 25.89 3,412 +0.08(+0.30%)
Oct 24, 2017 26.01 26.01 25.81 25.81 5,569 -0.02(-0.08%)
Oct 23, 2017 25.93 25.93 25.81 25.83 5,782 -0.10(-0.37%)
Oct 20, 2017 25.97 25.97 25.85 25.93 4,247 -0.10(-0.39%)
Oct 19, 2017 25.88 26.18 25.88 26.03 8,944 -0.05(-0.18%)
Oct 18, 2017 26.10 26.10 25.96 26.08 2,098 +0.14(+0.54%)
Oct 17, 2017 25.96 25.96 25.85 25.93 3,512 +0.02(+0.09%)
Oct 16, 2017 26.24 26.24 25.84 25.91 21,391 -0.08(-0.32%)
Oct 13, 2017 26.13 26.13 25.99 25.99 10,362 +0.01(+0.03%)
Oct 12, 2017 26.07 26.07 25.98 25.98 1,996 +0.00(+0.00%)
Oct 11, 2017 26.03 26.03 25.93 25.98 2,994 +0.19(+0.74%)
Oct 10, 2017 25.90 25.90 25.79 25.79 1,669 +0.07(+0.27%)
Oct 09, 2017 25.80 25.80 25.72 25.73 4,557 -0.01(-0.02%)
Oct 06, 2017 25.75 25.76 25.62 25.73 21,295 +0.02(+0.08%)
Oct 05, 2017 25.74 25.74 25.68 25.71 2,809 -0.06(-0.25%)
Oct 04, 2017 25.81 25.81 25.73 25.78 2,777 +0.04(+0.16%)
Oct 03, 2017 25.72 25.73 25.66 25.73 9,905 +0.07(+0.29%)
Oct 02, 2017 25.63 25.66 25.57 25.66 2,745 +0.04(+0.16%)
Sep 29, 2017 25.46 25.68 25.46 25.62 4,199 +0.24(+0.96%)
Sep 28, 2017 25.31 25.42 25.28 25.37 20,643 +0.13(+0.53%)
Sep 27, 2017 25.09 25.24 25.09 25.24 10,012 +0.10(+0.39%)
Sep 26, 2017 25.25 25.25 25.11 25.14 6,321 -0.11(-0.42%)
Sep 25, 2017 25.36 25.36 25.20 25.25 5,710 -0.28(-1.08%)
Sep 22, 2017 25.49 25.52 25.49 25.52 3,344 +0.02(+0.07%)
Sep 21, 2017 25.48 25.51 25.44 25.51 2,200 +0.15(+0.59%)
Sep 20, 2017 25.52 25.52 25.36 25.36 14,093 -0.18(-0.69%)
Sep 19, 2017 25.52 25.53 25.46 25.53 5,539 +0.14(+0.56%)
Sep 18, 2017 25.45 25.45 25.38 25.39 21,890 +0.08(+0.33%)
Sep 15, 2017 25.33 25.36 25.31 25.31 3,307 +0.10(+0.41%)
Sep 14, 2017 25.21 25.21 25.21 25.21 498 -0.07(-0.26%)
Sep 13, 2017 25.27 25.29 25.23 25.27 6,033 -0.11(-0.44%)
Sep 12, 2017 25.15 25.42 25.15 25.38 9,689 +0.05(+0.20%)
Sep 11, 2017 25.33 25.33 25.23 25.33 4,029 +0.28(+1.12%)
Sep 08, 2017 24.94 25.05 24.94 25.05 6,532 -0.04(-0.15%)
Sep 07, 2017 25.02 25.11 25.00 25.09 14,000 +0.32(+1.30%)
Sep 06, 2017 24.60 24.81 24.60 24.77 7,173 +0.37(+1.52%)
Sep 05, 2017 24.57 24.57 24.35 24.40 8,838 -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.