Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers Germany Equity ETF (NY: GRMY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Aug 30, 2017 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Aug 29, 2017 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Aug 28, 2017 23.21 23.21 23.21 23.21 50 +0.03(+0.13%)
Aug 25, 2017 23.18 23.18 23.18 23.18 1 +0.00(+0.00%)
Aug 24, 2017 23.18 23.18 23.18 23.18 0 +0.00(+0.00%)
Aug 23, 2017 23.18 23.18 23.18 23.18 309 -0.29(-1.24%)
Aug 22, 2017 23.47 23.47 23.47 23.47 0 +0.00(+0.00%)
Aug 21, 2017 23.47 23.47 23.47 23.47 1 +0.00(+0.00%)
Aug 18, 2017 23.47 23.47 23.47 23.47 0 +0.00(+0.00%)
Aug 17, 2017 23.47 23.47 23.47 23.47 0 +0.00(+0.00%)
Aug 16, 2017 23.47 23.47 23.47 23.47 308 +0.68(+2.98%)
Aug 15, 2017 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
Aug 14, 2017 22.79 22.79 22.79 22.79 1 +0.00(+0.00%)
Aug 11, 2017 22.79 22.79 22.79 22.79 285 -0.57(-2.44%)
Aug 10, 2017 23.36 23.36 23.36 23.36 6 +0.00(+0.00%)
Aug 09, 2017 23.36 23.36 23.36 23.36 150 -0.10(-0.43%)
Aug 08, 2017 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Aug 07, 2017 23.46 23.46 23.46 23.46 2 +0.10(+0.43%)
Aug 04, 2017 23.38 23.38 23.36 23.36 653 +0.25(+1.10%)
Aug 03, 2017 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Aug 02, 2017 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Aug 01, 2017 23.11 23.11 23.11 23.11 302 +0.23(+1.03%)
Jul 31, 2017 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Jul 28, 2017 22.87 22.87 22.87 22.87 654 -0.09(-0.39%)
Jul 27, 2017 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 26, 2017 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 25, 2017 22.96 22.96 22.95 22.96 403 -0.07(-0.30%)
Jul 24, 2017 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Jul 21, 2017 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Jul 20, 2017 23.03 23.03 23.03 23.03 50 +0.07(+0.30%)
Jul 19, 2017 22.96 22.96 22.96 22.96 27 +0.00(+0.00%)
Jul 18, 2017 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 17, 2017 22.96 22.96 22.96 22.96 850 +0.39(+1.71%)
Jul 14, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 13, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 12, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 11, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 10, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 07, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 06, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 05, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 03, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jun 30, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jun 29, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jun 28, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jun 27, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jun 26, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jun 23, 2017 22.57 22.57 22.57 22.57 2 +0.00(+0.00%)
Jun 22, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jun 21, 2017 22.57 22.57 22.57 22.57 2 -0.43(-1.89%)
Jun 20, 2017 23.01 23.01 23.01 23.01 65 +0.00(+0.00%)
Jun 19, 2017 23.01 23.01 23.01 23.01 0 +0.00(+0.00%)
Jun 16, 2017 23.01 23.01 23.01 23.01 0 +0.00(+0.00%)
Jun 15, 2017 23.01 23.01 23.01 23.01 1 +0.00(+0.00%)
Jun 14, 2017 23.01 23.01 23.01 23.01 0 +0.00(+0.00%)
Jun 13, 2017 23.01 23.01 23.01 23.01 872 -0.09(-0.40%)
Jun 12, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jun 09, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jun 08, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jun 07, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jun 06, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jun 05, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jun 02, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jun 01, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
May 31, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
May 30, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
May 26, 2017 23.10 23.10 23.10 23.10 1 +0.00(+0.00%)
May 25, 2017 23.10 23.10 23.10 23.10 261 +0.11(+0.48%)
May 24, 2017 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
May 23, 2017 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
May 22, 2017 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
May 19, 2017 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
May 18, 2017 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
May 17, 2017 22.99 22.99 22.99 22.99 21 +0.00(+0.00%)
May 16, 2017 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
May 15, 2017 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
May 12, 2017 22.99 22.99 22.99 22.99 20 +0.00(+0.00%)
May 11, 2017 22.99 22.99 22.99 22.99 20 +0.00(+0.00%)
May 10, 2017 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
May 09, 2017 22.96 22.99 22.96 22.99 409 -0.08(-0.35%)
May 08, 2017 23.07 23.07 23.07 23.07 250 +0.00(+0.00%)
May 05, 2017 23.07 23.07 23.07 23.07 261 +0.89(+4.01%)
May 04, 2017 22.18 22.18 22.18 22.18 19 +0.00(+0.00%)
May 03, 2017 22.18 22.18 22.18 22.18 531 +0.35(+1.60%)
May 02, 2017 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
May 01, 2017 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Apr 28, 2017 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Apr 27, 2017 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Apr 26, 2017 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Apr 25, 2017 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Apr 24, 2017 21.83 21.83 21.83 21.83 100 +0.57(+2.68%)
Apr 21, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 20, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 19, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 18, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 17, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 13, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 12, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 11, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 10, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 07, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 06, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Apr 05, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 30, 2017 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 29, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 28, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 27, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 24, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 23, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 22, 2017 21.26 21.26 21.26 21.26 96 +0.00(+0.00%)
Mar 21, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 20, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 17, 2017 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 16, 2017 21.26 21.26 21.26 21.26 2 +0.49(+2.36%)
Mar 15, 2017 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Mar 14, 2017 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Mar 13, 2017 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Mar 10, 2017 20.77 20.77 20.77 20.77 2 +0.00(+0.00%)
Mar 09, 2017 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Mar 08, 2017 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Mar 07, 2017 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Mar 06, 2017 20.77 20.77 20.77 20.77 100 -0.15(-0.72%)
Mar 03, 2017 20.89 20.92 20.89 20.92 200 +0.68(+3.36%)
Mar 02, 2017 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Mar 01, 2017 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Feb 28, 2017 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Feb 27, 2017 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Feb 24, 2017 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Feb 23, 2017 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Feb 22, 2017 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Feb 21, 2017 20.24 20.24 20.24 20.24 2 +0.23(+1.15%)
Feb 17, 2017 20.01 20.01 20.01 0 +0.00(+0.00%)
Feb 16, 2017 20.01 20.01 20.01 20.01 3 +0.00(+0.00%)
Feb 15, 2017 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Feb 14, 2017 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Feb 13, 2017 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Feb 10, 2017 20.01 20.01 20.01 20.01 3 +0.00(+0.00%)
Feb 09, 2017 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Feb 08, 2017 19.66 20.01 19.66 20.01 200 -0.66(-3.19%)
Feb 07, 2017 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Feb 06, 2017 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Feb 03, 2017 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Feb 02, 2017 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Feb 01, 2017 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Jan 31, 2017 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Jan 30, 2017 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Jan 27, 2017 20.67 20.67 20.67 20.67 500 -0.16(-0.77%)
Jan 26, 2017 20.83 20.83 20.83 20.83 100 -0.06(-0.29%)
Jan 25, 2017 20.89 20.89 20.89 20.89 0 +0.00(+0.00%)
Jan 24, 2017 20.88 20.89 20.88 20.89 200 +0.01(+0.05%)
Jan 23, 2017 18.70 20.88 18.70 20.88 600 +0.00(+0.00%)
Jan 20, 2017 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Jan 19, 2017 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Jan 18, 2017 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Jan 17, 2017 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Jan 13, 2017 20.88 20.88 20.88 0 +0.00(+0.00%)
Jan 12, 2017 20.88 20.88 20.88 20.88 1 +0.00(+0.00%)
Jan 11, 2017 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Jan 10, 2017 20.88 20.88 20.88 20.88 100 -0.28(-1.32%)
Jan 09, 2017 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Jan 06, 2017 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Jan 04, 2017 21.16 8 +2.90(+15.88%)
Nov 08, 2016 18.26 18.26 18.26 0 +0.47(+2.64%)
Oct 05, 2016 17.79 17.79 17.79 0 +0.18(+1.02%)
Oct 03, 2016 17.61 17.61 17.61 17.61 77 +0.12(+0.69%)
Sep 30, 2016 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Sep 29, 2016 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Sep 28, 2016 17.49 17.49 17.49 17.49 100 +0.04(+0.23%)
Sep 27, 2016 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
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.