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 (%)
Jan 31, 2019 21.52 21.58 21.52 21.58 870 +0.09(+0.41%)
Jan 30, 2019 21.61 21.61 21.34 21.49 3,406 -0.14(-0.64%)
Jan 29, 2019 21.60 21.63 21.60 21.63 1,444 -0.01(-0.04%)
Jan 28, 2019 21.64 21.64 21.64 21.64 675 +0.01(+0.04%)
Jan 25, 2019 21.56 21.69 21.56 21.63 4,653 +0.40(+1.90%)
Jan 24, 2019 21.16 21.25 21.16 21.22 1,265 +0.02(+0.10%)
Jan 23, 2019 21.38 21.40 21.14 21.20 8,102 -0.00(-0.00%)
Jan 22, 2019 21.23 21.23 20.90 21.20 6,467 -0.27(-1.26%)
Jan 18, 2019 21.47 21.47 21.31 21.47 2,675 +0.54(+2.59%)
Jan 17, 2019 20.93 20.93 20.93 20.93 408 -0.09(-0.45%)
Jan 16, 2019 21.03 21.03 21.03 21.03 134 +0.01(+0.04%)
Jan 15, 2019 20.97 21.02 20.97 21.02 803 -0.01(-0.04%)
Jan 14, 2019 20.83 21.03 20.79 21.03 3,938 +0.06(+0.29%)
Jan 11, 2019 20.98 21.00 20.97 20.97 697 -0.15(-0.73%)
Jan 10, 2019 21.16 21.20 20.97 21.12 13,013 -0.14(-0.65%)
Jan 09, 2019 21.18 21.26 21.12 21.26 3,456 +0.33(+1.56%)
Jan 08, 2019 20.91 21.00 20.83 20.93 4,203 +0.18(+0.87%)
Jan 07, 2019 20.79 20.79 20.67 20.75 3,909 -0.04(-0.21%)
Jan 04, 2019 20.27 20.79 20.27 20.79 3,024 +0.81(+4.04%)
Jan 03, 2019 20.19 20.19 19.95 19.99 8,186 -0.26(-1.27%)
Jan 02, 2019 20.22 20.26 20.13 20.24 4,290 -0.06(-0.30%)
Dec 31, 2018 20.63 20.63 20.22 20.30 6,281 +0.08(+0.38%)
Dec 28, 2018 20.54 20.54 20.23 20.23 7,910 +0.19(+0.94%)
Dec 27, 2018 20.02 20.04 19.86 20.04 3,427 +0.09(+0.47%)
Dec 26, 2018 19.87 19.95 19.75 19.95 7,764 +0.08(+0.42%)
Dec 24, 2018 19.95 20.12 19.86 19.86 4,977 -0.39(-1.92%)
Dec 21, 2018 20.35 20.44 20.25 20.25 7,110 -0.08(-0.39%)
Dec 20, 2018 20.37 20.50 20.33 20.33 4,811 -0.12(-0.58%)
Dec 19, 2018 20.73 20.91 20.45 20.45 5,927 -0.19(-0.94%)
Dec 18, 2018 20.62 20.71 20.62 20.64 5,669 +0.41(+2.03%)
Dec 17, 2018 20.54 20.68 20.23 20.23 16,223 -0.48(-2.32%)
Dec 14, 2018 20.75 20.76 20.71 20.71 2,844 -0.03(-0.16%)
Dec 13, 2018 20.93 21.03 20.75 20.75 28,359 -0.23(-1.09%)
Dec 12, 2018 20.79 20.99 20.79 20.98 15,829 +0.39(+1.89%)
Dec 11, 2018 20.74 20.74 20.59 20.59 1,447 +0.04(+0.20%)
Dec 10, 2018 20.50 20.58 20.41 20.55 2,824 -0.08(-0.37%)
Dec 07, 2018 21.01 21.01 20.62 20.62 6,636 -0.40(-1.89%)
Dec 06, 2018 20.98 21.02 20.72 21.02 11,318 -0.24(-1.15%)
Dec 04, 2018 21.40 21.47 21.26 21.26 4,266 -0.65(-2.95%)
Dec 03, 2018 22.01 22.01 21.90 21.91 1,439 +0.36(+1.67%)
Nov 30, 2018 21.50 21.61 21.50 21.55 2,607 -0.20(-0.93%)
Nov 29, 2018 21.73 21.75 21.70 21.75 2,482 -0.05(-0.24%)
Nov 28, 2018 21.48 21.80 21.48 21.80 4,793 +0.29(+1.34%)
Nov 27, 2018 21.52 21.52 21.52 21.52 397 -0.16(-0.74%)
Nov 26, 2018 21.66 21.68 21.66 21.68 3,772 +0.33(+1.54%)
Nov 23, 2018 21.33 21.35 21.33 21.35 2,133 -0.19(-0.88%)
Nov 21, 2018 21.54 21.54 21.54 0 +0.15(+0.69%)
Nov 20, 2018 21.19 21.39 21.19 21.39 2,772 -0.39(-1.78%)
Nov 19, 2018 21.78 21.78 21.78 21.78 3,363 -0.06(-0.27%)
Nov 16, 2018 21.76 21.84 21.75 21.84 829 +0.03(+0.16%)
Nov 15, 2018 21.75 21.82 21.75 21.80 2,939 -0.02(-0.08%)
Nov 14, 2018 21.93 21.93 21.64 21.82 975 +0.17(+0.80%)
Nov 13, 2018 21.95 21.95 21.65 21.65 1,077 +0.22(+1.02%)
Nov 12, 2018 21.75 21.75 21.43 21.43 2,827 -0.59(-2.69%)
Nov 09, 2018 21.94 22.02 21.94 22.02 2,488 -0.14(-0.65%)
Nov 08, 2018 22.23 22.23 22.17 22.17 3,083 -0.22(-0.96%)
Nov 07, 2018 22.38 22.44 22.34 22.38 2,785 +0.22(+1.01%)
Nov 06, 2018 22.01 22.16 22.01 22.16 2,550 +0.07(+0.31%)
Nov 05, 2018 22.19 22.19 22.06 22.09 2,653 -0.33(-1.47%)
Nov 02, 2018 22.30 22.42 22.30 22.42 1,303 +0.43(+1.96%)
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.