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 (%)
Jan 29, 2021 28.06 28.16 27.51 27.75 6,177 -0.54(-1.92%)
Jan 28, 2021 28.07 28.51 27.97 28.29 13,501 +0.25(+0.89%)
Jan 27, 2021 27.89 28.34 27.74 28.04 19,370 -0.77(-2.68%)
Jan 26, 2021 28.83 28.84 28.63 28.81 14,500 +0.28(+0.99%)
Jan 25, 2021 28.54 28.54 27.99 28.53 19,052 -0.33(-1.14%)
Jan 22, 2021 28.82 28.88 28.71 28.86 10,296 -0.06(-0.22%)
Jan 21, 2021 28.96 29.02 28.76 28.92 21,137 +0.11(+0.37%)
Jan 20, 2021 28.81 28.91 28.68 28.81 5,144 +0.09(+0.32%)
Jan 19, 2021 28.83 28.83 28.55 28.72 2,908 +0.37(+1.29%)
Jan 15, 2021 28.70 28.70 28.36 28.36 34,465 -0.68(-2.36%)
Jan 14, 2021 28.95 29.22 28.88 29.04 10,514 +0.09(+0.31%)
Jan 13, 2021 29.03 29.16 28.77 28.95 11,590 -0.09(-0.32%)
Jan 12, 2021 29.00 29.10 28.81 29.05 17,986 +0.16(+0.54%)
Jan 11, 2021 28.77 29.06 28.60 28.89 6,115 -0.53(-1.79%)
Jan 08, 2021 29.50 29.55 29.20 29.41 17,991 +0.06(+0.22%)
Jan 07, 2021 29.29 29.42 29.15 29.35 18,092 +0.18(+0.60%)
Jan 06, 2021 28.91 29.29 28.91 29.17 6,731 +0.43(+1.49%)
Jan 05, 2021 28.58 28.78 28.46 28.75 6,318 +0.14(+0.50%)
Jan 04, 2021 29.16 29.16 28.60 28.60 9,285 +0.19(+0.66%)
Dec 31, 2020 28.42 28.42 28.42 7,253 -0.31(-1.07%)
Dec 30, 2020 28.81 28.89 28.64 28.72 7,253 -0.02(-0.08%)
Dec 29, 2020 28.99 29.05 28.69 28.75 12,312 -0.15(-0.52%)
Dec 28, 2020 28.70 28.90 28.70 28.90 7,325 +0.76(+2.69%)
Dec 24, 2020 28.32 28.39 28.14 28.14 5,927 -0.18(-0.64%)
Dec 23, 2020 28.17 28.40 27.99 28.32 11,721 +0.46(+1.67%)
Dec 22, 2020 27.87 27.94 27.77 27.86 6,372 -0.06(-0.23%)
Dec 21, 2020 27.50 28.02 27.44 27.92 15,721 -0.57(-2.00%)
Dec 18, 2020 28.76 28.76 28.44 28.49 16,026 -0.20(-0.71%)
Dec 17, 2020 28.52 28.70 28.52 28.70 17,348 +0.40(+1.43%)
Dec 16, 2020 28.24 28.36 28.10 28.29 33,591 +0.42(+1.51%)
Dec 15, 2020 27.78 27.95 27.68 27.87 16,559 +0.41(+1.51%)
Dec 14, 2020 27.57 27.57 27.40 27.46 3,738 +0.27(+1.01%)
Dec 11, 2020 27.27 27.27 27.04 27.18 11,526 -0.46(-1.68%)
Dec 10, 2020 27.54 27.66 27.41 27.65 13,852 +0.20(+0.75%)
Dec 09, 2020 27.75 27.75 27.44 27.44 7,939 -0.02(-0.08%)
Dec 08, 2020 27.51 27.55 27.47 27.47 8,274 -0.05(-0.17%)
Dec 07, 2020 27.50 27.57 27.45 27.51 5,796 -0.01(-0.03%)
Dec 04, 2020 27.54 27.62 27.52 27.52 4,281 +0.05(+0.20%)
Dec 03, 2020 27.58 27.65 27.47 27.47 4,233 -0.04(-0.15%)
Dec 02, 2020 27.45 27.52 27.33 27.51 4,978 -0.02(-0.08%)
Dec 01, 2020 27.60 27.60 27.42 27.53 5,421 +0.49(+1.80%)
Nov 30, 2020 27.55 27.55 27.04 27.04 5,163 -0.22(-0.80%)
Nov 27, 2020 27.20 27.30 27.20 27.26 2,524 +0.25(+0.93%)
Nov 25, 2020 26.98 27.08 26.78 27.01 5,488 -0.12(-0.44%)
Nov 24, 2020 26.84 27.13 26.74 27.13 9,264 +0.62(+2.34%)
Nov 23, 2020 26.69 26.84 26.51 26.51 6,817 -0.04(-0.14%)
Nov 20, 2020 26.48 26.68 26.43 26.55 3,512 -0.01(-0.03%)
Nov 19, 2020 26.37 26.57 26.21 26.55 5,800 -0.09(-0.34%)
Nov 18, 2020 26.66 26.69 26.53 26.65 11,708 +0.07(+0.26%)
Nov 17, 2020 26.56 26.67 26.51 26.58 2,528 +0.02(+0.08%)
Nov 16, 2020 26.66 26.68 26.41 26.56 9,006 +0.04(+0.13%)
Nov 13, 2020 26.37 26.56 26.29 26.52 2,415 +0.39(+1.48%)
Nov 12, 2020 26.24 26.52 26.09 26.14 4,965 -0.40(-1.51%)
Nov 11, 2020 26.44 26.59 26.37 26.54 13,549 -0.06(-0.24%)
Nov 10, 2020 26.47 26.69 26.41 26.60 11,650 +0.32(+1.21%)
Nov 09, 2020 26.84 26.84 26.22 26.28 17,549 +0.95(+3.74%)
Nov 06, 2020 25.32 25.42 25.30 25.33 4,720 +0.01(+0.04%)
Nov 05, 2020 25.29 25.40 25.12 25.32 69,666 +0.69(+2.82%)
Nov 04, 2020 24.47 24.81 24.23 24.63 22,551 +0.31(+1.28%)
Nov 03, 2020 23.88 24.43 23.82 24.32 40,121 +0.85(+3.64%)
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.