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 (%)
Nov 30, 2021 29.37 29.37 29.27 29.00 15,799 -0.29(-0.99%)
Nov 29, 2021 29.45 29.45 29.07 29.29 17,268 +0.07(+0.26%)
Nov 26, 2021 29.51 29.53 29.20 29.22 15,637 -0.98(-3.26%)
Nov 24, 2021 29.95 30.22 29.87 30.20 62,975 -0.29(-0.96%)
Nov 23, 2021 30.48 30.55 30.33 30.49 10,851 -0.10(-0.33%)
Nov 22, 2021 30.75 30.82 30.58 30.59 20,307 -0.26(-0.85%)
Nov 19, 2021 31.05 31.05 30.84 30.86 9,755 -0.44(-1.40%)
Nov 18, 2021 31.22 31.29 31.29 31.29 6,877 +0.11(+0.35%)
Nov 17, 2021 31.23 31.23 31.12 31.18 5,381 +0.06(+0.19%)
Nov 16, 2021 31.21 31.30 31.12 31.12 5,463 +0.06(+0.20%)
Nov 15, 2021 31.24 31.32 31.02 31.06 9,372 -0.18(-0.56%)
Nov 12, 2021 31.21 31.24 31.21 31.24 2,023 +0.03(+0.08%)
Nov 11, 2021 31.29 31.30 31.17 31.21 8,231 +0.04(+0.13%)
Nov 10, 2021 31.39 31.10 31.17 6,955 -0.35(-1.10%)
Nov 09, 2021 31.61 31.61 31.45 31.52 8,228 +0.02(+0.06%)
Nov 08, 2021 31.51 31.59 31.46 31.50 4,768 +0.03(+0.08%)
Nov 05, 2021 31.39 31.49 31.38 31.47 2,308 +0.04(+0.12%)
Nov 04, 2021 31.48 31.48 31.31 31.44 9,592 -0.12(-0.39%)
Nov 03, 2021 31.25 31.61 31.24 31.56 21,663 +0.23(+0.74%)
Nov 02, 2021 31.30 31.36 31.29 31.33 3,252 +0.17(+0.54%)
Nov 01, 2021 30.94 31.16 30.90 31.16 8,456 +0.36(+1.17%)
Oct 29, 2021 30.75 30.85 30.70 30.80 14,014 -0.25(-0.81%)
Oct 28, 2021 31.00 31.14 30.99 31.05 6,792 +0.20(+0.64%)
Oct 27, 2021 30.99 30.97 30.81 30.85 4,885 -0.14(-0.44%)
Oct 26, 2021 31.11 30.99 2,293 +0.21(+0.70%)
Oct 25, 2021 30.76 30.83 30.68 30.78 5,899 +0.02(+0.06%)
Oct 22, 2021 30.82 30.84 30.70 30.76 3,981 +0.22(+0.72%)
Oct 21, 2021 30.68 30.68 30.50 30.54 12,267 -0.14(-0.45%)
Oct 20, 2021 30.60 30.74 30.60 30.68 2,652 +0.07(+0.25%)
Oct 19, 2021 30.58 30.69 30.57 30.60 4,632 +0.17(+0.55%)
Oct 18, 2021 30.39 30.43 30.39 30.43 1,762 -0.26(-0.84%)
Oct 15, 2021 30.62 30.72 30.62 30.69 1,956 +0.19(+0.63%)
Oct 14, 2021 30.36 30.50 30.33 30.50 5,126 +0.43(+1.43%)
Oct 13, 2021 29.94 30.10 29.88 30.07 6,255 +0.40(+1.33%)
Oct 12, 2021 29.69 29.74 29.63 29.67 5,636 +0.00(+0.01%)
Oct 11, 2021 29.80 29.86 29.67 29.67 4,298 -0.18(-0.59%)
Oct 08, 2021 29.85 29.94 29.80 29.84 24,667 +0.01(+0.03%)
Oct 07, 2021 29.77 29.96 29.77 29.83 10,018 +0.29(+0.98%)
Oct 06, 2021 29.33 29.56 29.24 29.54 27,655 -0.34(-1.13%)
Oct 05, 2021 29.68 30.00 29.63 29.88 11,874 +0.15(+0.50%)
Oct 04, 2021 29.88 29.96 29.58 29.73 5,990 -0.26(-0.86%)
Oct 01, 2021 30.05 30.09 29.74 29.99 4,563 +0.02(+0.07%)
Sep 30, 2021 30.11 30.11 29.86 29.97 6,306 -0.26(-0.86%)
Sep 29, 2021 30.41 30.41 30.23 30.23 3,125 -0.08(-0.28%)
Sep 28, 2021 30.52 30.52 30.21 30.31 5,028 -0.66(-2.12%)
Sep 27, 2021 30.94 31.01 30.92 30.97 4,109 +0.07(+0.24%)
Sep 24, 2021 30.89 30.98 30.87 30.89 1,686 -0.32(-1.04%)
Sep 23, 2021 31.04 31.25 31.04 31.22 9,536 +0.43(+1.40%)
Sep 22, 2021 30.84 30.97 30.72 30.78 6,951 +0.27(+0.89%)
Sep 21, 2021 30.60 30.66 30.47 30.51 17,560 +0.43(+1.43%)
Sep 20, 2021 30.16 30.18 29.85 30.08 14,094 -0.84(-2.71%)
Sep 17, 2021 31.30 31.30 30.78 30.92 9,470 -0.50(-1.58%)
Sep 16, 2021 31.27 31.42 31.23 31.42 4,703 -0.03(-0.10%)
Sep 15, 2021 31.49 31.49 31.36 31.45 3,875 -0.03(-0.10%)
Sep 14, 2021 31.74 31.74 31.48 31.48 19,298 -0.03(-0.11%)
Sep 13, 2021 31.59 31.59 31.45 31.52 4,232 +0.30(+0.97%)
Sep 10, 2021 31.38 31.41 31.20 31.22 3,847 -0.06(-0.19%)
Sep 09, 2021 31.36 31.51 31.28 31.28 7,829 -0.08(-0.27%)
Sep 08, 2021 31.51 31.51 31.30 31.36 5,204 -0.54(-1.71%)
Sep 07, 2021 31.94 31.94 31.81 31.90 37,388 -0.01(-0.03%)
Sep 03, 2021 31.83 31.91 31.69 31.91 9,893 +0.01(+0.03%)
Sep 02, 2021 31.84 31.93 31.81 31.90 5,875 +0.09(+0.29%)
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.