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 (%)
Apr 30, 2019 21.18 21.18 21.18 0 +0.09(+0.42%)
Apr 29, 2019 20.97 21.09 20.97 21.09 200 +0.13(+0.64%)
Apr 26, 2019 20.96 20.96 20.96 20.96 0 +0.06(+0.27%)
Apr 25, 2019 20.90 20.90 20.90 20.90 0 -0.08(-0.36%)
Apr 24, 2019 20.98 20.98 20.98 20.98 0 -0.01(-0.04%)
Apr 23, 2019 20.99 20.99 20.99 20.99 0 -0.05(-0.23%)
Apr 22, 2019 21.04 21.04 21.04 21.04 0 +0.03(+0.13%)
Apr 18, 2019 21.01 21.01 21.01 21.01 0 -0.01(-0.04%)
Apr 17, 2019 21.02 21.02 21.02 21.02 0 +0.16(+0.77%)
Apr 16, 2019 20.86 20.86 20.86 20.86 0 +0.11(+0.54%)
Apr 15, 2019 20.75 20.75 20.75 20.75 0 +0.05(+0.25%)
Apr 12, 2019 20.69 20.69 20.69 20.69 0 +0.23(+1.12%)
Apr 11, 2019 20.46 20.46 20.46 20.46 0 +0.03(+0.14%)
Apr 10, 2019 20.44 20.44 20.44 20.44 0 +0.14(+0.69%)
Apr 09, 2019 20.37 20.37 20.30 20.30 2,000 -0.19(-0.93%)
Apr 08, 2019 20.49 20.49 20.49 20.49 0 -0.01(-0.03%)
Apr 05, 2019 20.49 20.49 20.49 20.49 0 -0.02(-0.09%)
Apr 04, 2019 20.51 20.51 20.51 20.51 0 +0.04(+0.18%)
Apr 03, 2019 20.48 20.48 20.48 20.48 0 +0.30(+1.48%)
Apr 02, 2019 20.18 20.18 20.18 20.18 0 +0.13(+0.62%)
Apr 01, 2019 19.99 20.05 19.99 20.05 545 +0.30(+1.50%)
Mar 29, 2019 19.76 19.76 19.76 19.76 100 +0.10(+0.52%)
Mar 28, 2019 19.65 19.65 19.65 19.65 78 -0.07(-0.38%)
Mar 27, 2019 19.73 19.73 19.73 19.73 0 -0.00(-0.01%)
Mar 26, 2019 19.73 19.73 19.73 19.73 0 +0.07(+0.33%)
Mar 25, 2019 19.66 19.66 19.66 19.66 0 +0.04(+0.21%)
Mar 22, 2019 19.69 19.69 19.62 19.62 100 -0.56(-2.75%)
Mar 21, 2019 20.17 20.18 20.08 20.18 200 -0.13(-0.66%)
Mar 20, 2019 20.31 20.31 20.31 20.31 0 -0.12(-0.59%)
Mar 19, 2019 20.43 20.43 20.43 20.43 0 +0.17(+0.83%)
Mar 18, 2019 20.26 20.26 20.26 20.26 0 +0.03(+0.16%)
Mar 15, 2019 20.23 20.23 20.23 20.23 0 +0.19(+0.93%)
Mar 14, 2019 20.05 20.05 20.05 20.05 0 -0.01(-0.04%)
Mar 13, 2019 20.05 20.05 20.05 20.05 0 +0.17(+0.84%)
Mar 12, 2019 19.89 19.89 19.89 19.89 0 -0.02(-0.10%)
Mar 11, 2019 19.70 19.91 19.70 19.91 1,150 +0.17(+0.87%)
Mar 08, 2019 19.74 19.74 19.74 19.74 0 +0.04(+0.21%)
Mar 07, 2019 19.69 19.69 19.69 19.69 0 -0.39(-1.94%)
Mar 06, 2019 20.08 20.08 20.08 20.08 4 -0.10(-0.49%)
Mar 05, 2019 20.18 20.18 20.18 20.18 0 +0.05(+0.23%)
Mar 04, 2019 20.14 20.14 20.14 20.14 0 -0.14(-0.70%)
Mar 01, 2019 20.28 20.28 20.28 20.28 0 +0.25(+1.24%)
Feb 28, 2019 20.03 20.03 20.03 20.03 0 +0.07(+0.33%)
Feb 27, 2019 19.97 19.97 19.97 19.97 0 -0.13(-0.65%)
Feb 26, 2019 20.10 20.10 20.10 20.10 0 +0.16(+0.81%)
Feb 25, 2019 19.98 19.99 19.94 19.94 1,534 +0.08(+0.38%)
Feb 22, 2019 19.86 19.86 19.86 19.86 0 +0.05(+0.27%)
Feb 21, 2019 19.81 19.81 19.81 19.81 7 -0.07(-0.35%)
Feb 20, 2019 19.87 19.87 19.87 19.87 0 +0.17(+0.87%)
Feb 19, 2019 19.62 19.70 19.62 19.70 5,027 +0.08(+0.43%)
Feb 15, 2019 19.62 19.62 19.62 19.62 0 +0.39(+2.02%)
Feb 14, 2019 19.23 19.23 19.23 19.23 0 -0.08(-0.43%)
Feb 13, 2019 19.31 19.31 19.31 19.31 0 -0.03(-0.16%)
Feb 12, 2019 19.35 19.35 19.35 19.35 0 +0.30(+1.60%)
Feb 11, 2019 19.04 19.04 19.04 19.04 0 +0.02(+0.11%)
Feb 08, 2019 19.02 19.02 19.02 19.02 0 -0.23(-1.19%)
Feb 07, 2019 19.25 19.25 19.25 19.25 0 -0.54(-2.73%)
Feb 06, 2019 19.79 19.79 19.79 19.79 0 -0.15(-0.74%)
Feb 05, 2019 19.93 19.93 19.93 19.93 0 +0.24(+1.22%)
Feb 04, 2019 19.69 19.69 19.69 19.69 0 -0.01(-0.03%)
Feb 01, 2019 19.70 19.70 19.70 19.70 0 +0.01(+0.06%)
Jan 31, 2019 19.69 19.69 19.69 19.69 0 -0.14(-0.69%)
Jan 30, 2019 19.83 19.83 19.83 19.83 0 +0.10(+0.49%)
Jan 29, 2019 19.73 19.73 19.73 19.73 0 -0.06(-0.32%)
Jan 28, 2019 19.79 19.79 19.79 19.79 0 -0.01(-0.03%)
Jan 25, 2019 19.80 19.80 19.80 19.80 0 +0.38(+1.97%)
Jan 24, 2019 19.43 19.43 19.42 19.42 100 +0.07(+0.34%)
Jan 23, 2019 19.35 19.35 19.35 19.35 0 +0.13(+0.69%)
Jan 22, 2019 19.22 19.22 19.22 19.22 0 -0.36(-1.85%)
Jan 18, 2019 19.58 19.58 19.58 19.58 0 +0.40(+2.09%)
Jan 17, 2019 19.18 19.18 19.18 19.18 0 +0.03(+0.17%)
Jan 16, 2019 19.15 19.15 19.15 19.15 0 +0.03(+0.15%)
Jan 15, 2019 19.12 19.12 19.12 19.12 0 -0.03(-0.14%)
Jan 14, 2019 19.16 19.16 19.14 19.14 1,000 -0.04(-0.19%)
Jan 11, 2019 19.18 19.18 19.18 19.18 0 -0.20(-1.04%)
Jan 10, 2019 19.38 19.38 19.38 19.38 1 +0.00(+0.02%)
Jan 09, 2019 19.38 19.38 19.38 19.38 0 +0.30(+1.58%)
Jan 08, 2019 19.08 19.08 19.08 19.08 0 +0.13(+0.68%)
Jan 07, 2019 18.88 18.95 18.88 18.95 226 +0.06(+0.31%)
Jan 04, 2019 18.89 18.89 18.89 18.89 0 +0.67(+3.67%)
Jan 03, 2019 18.19 18.22 18.19 18.22 115 -0.20(-1.08%)
Jan 02, 2019 18.42 18.42 18.42 18.42 0 -0.14(-0.75%)
Dec 31, 2018 18.56 18.56 18.56 18.56 100 +0.05(+0.27%)
Dec 28, 2018 18.51 18.51 18.51 18.51 100 +0.19(+1.01%)
Dec 27, 2018 18.14 18.32 18.12 18.32 301 -0.09(-0.51%)
Dec 26, 2018 18.42 18.42 18.42 18.42 0 +0.47(+2.61%)
Dec 24, 2018 17.95 17.95 17.95 17.95 100 -0.36(-1.97%)
Dec 21, 2018 18.31 18.31 18.31 18.31 0 -0.17(-0.92%)
Dec 20, 2018 18.48 18.48 18.48 18.48 76 -0.13(-0.67%)
Dec 19, 2018 18.61 18.61 18.61 18.61 0 -0.12(-0.64%)
Dec 18, 2018 18.75 18.75 18.73 18.73 5,404 +0.11(+0.59%)
Dec 17, 2018 18.62 18.62 18.62 18.62 0 -0.19(-1.03%)
Dec 14, 2018 18.79 18.85 18.79 18.81 700 -0.26(-1.34%)
Dec 13, 2018 19.07 19.07 19.07 19.07 0 -0.03(-0.15%)
Dec 12, 2018 19.09 19.09 19.09 19.09 0 +0.34(+1.80%)
Dec 11, 2018 18.76 18.76 18.76 18.76 0 +0.03(+0.14%)
Dec 10, 2018 18.73 18.73 18.73 18.73 0 -0.09(-0.47%)
Dec 07, 2018 18.82 18.82 18.82 18.82 0 -0.84(-4.27%)
Dec 06, 2018 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Dec 04, 2018 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Dec 03, 2018 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Nov 30, 2018 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Nov 29, 2018 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Nov 28, 2018 19.66 19.66 19.66 19.66 100 -0.09(-0.46%)
Nov 27, 2018 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 26, 2018 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 23, 2018 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 21, 2018 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 20, 2018 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 19, 2018 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 16, 2018 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 15, 2018 19.75 19.75 19.75 19.75 9 +0.00(+0.00%)
Nov 14, 2018 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 13, 2018 19.75 19.75 19.75 19.75 183 +0.11(+0.57%)
Nov 12, 2018 19.64 19.64 19.64 19.64 100 -0.80(-3.92%)
Nov 09, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 08, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 07, 2018 20.44 20.44 20.44 20.44 15 +0.00(+0.00%)
Nov 06, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 05, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 02, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Nov 01, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 31, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 30, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 29, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 26, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 25, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 24, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 23, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 22, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 19, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 18, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 17, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 16, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 15, 2018 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 12, 2018 20.57 20.57 20.44 20.44 200 -2.59(-11.25%)
Oct 11, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Oct 10, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Oct 09, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Oct 08, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Oct 05, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Oct 04, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Oct 03, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Oct 02, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Oct 01, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 28, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 27, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 26, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 25, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 24, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 21, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 20, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 19, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 18, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 17, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 14, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 13, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 12, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 11, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 10, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 07, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 06, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 05, 2018 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 04, 2018 23.03 23.03 23.03 23.03 1 +0.00(+0.00%)
Aug 31, 2018 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 30, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 29, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 28, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 27, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 24, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 23, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 22, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 21, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 20, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 17, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 16, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 15, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 14, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 13, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 10, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 09, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 08, 2018 23.03 23.03 23.03 23.03 15 +0.00(+0.00%)
Aug 07, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 06, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 03, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 02, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Aug 01, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Jul 31, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Jul 30, 2018 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Jul 27, 2018 23.03 23.03 23.03 23.03 100 +0.48(+2.13%)
Jul 26, 2018 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 25, 2018 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 24, 2018 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 23, 2018 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 20, 2018 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 19, 2018 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 18, 2018 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 17, 2018 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 16, 2018 22.55 22.55 22.55 22.55 142 +0.29(+1.30%)
Jul 13, 2018 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jul 12, 2018 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jul 11, 2018 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jul 10, 2018 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jul 09, 2018 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jul 06, 2018 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jul 05, 2018 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jul 03, 2018 22.26 22.26 22.26 0 +0.00(+0.00%)
Jul 02, 2018 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jun 29, 2018 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Jun 28, 2018 22.26 22.26 22.26 22.26 51 +0.00(+0.00%)
Jun 27, 2018 22.26 22.26 22.26 22.26 50 +0.00(+0.00%)
Jun 26, 2018 22.26 22.26 22.26 22.26 7 +0.00(+0.00%)
Jun 25, 2018 22.26 22.26 22.26 22.26 100 -0.20(-0.89%)
Jun 22, 2018 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Jun 21, 2018 22.46 22.46 22.46 22.46 100 -0.20(-0.88%)
Jun 20, 2018 22.93 22.93 22.66 22.66 200 -0.30(-1.31%)
Jun 19, 2018 22.96 22.96 22.96 22.96 55 -0.77(-3.24%)
Jun 18, 2018 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 15, 2018 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 14, 2018 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 13, 2018 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 12, 2018 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 11, 2018 23.73 23.73 23.73 23.73 50 +0.00(+0.00%)
Jun 08, 2018 23.73 23.73 23.73 23.73 45 +0.00(+0.00%)
Jun 07, 2018 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 06, 2018 23.73 215 +0.42(+1.79%)
Jun 05, 2018 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
Jun 04, 2018 23.31 23.31 23.31 23.31 50 +0.00(+0.00%)
Jun 01, 2018 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
May 31, 2018 23.31 23.31 23.31 23.31 100 +0.01(+0.05%)
May 30, 2018 23.28 23.30 23.28 23.30 200 +0.10(+0.43%)
May 29, 2018 23.21 23.21 23.20 23.20 235 -1.24(-5.08%)
May 25, 2018 24.44 24.44 24.44 0 +0.00(+0.00%)
May 24, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
May 23, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
May 22, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
May 21, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
May 18, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
May 17, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
May 16, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
May 15, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
May 14, 2018 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
May 11, 2018 24.44 24.44 24.44 24.44 100 +0.04(+0.17%)
May 10, 2018 24.40 24.40 24.40 24.40 804 +0.09(+0.37%)
May 09, 2018 24.22 24.31 24.22 24.31 620 -0.07(-0.29%)
May 08, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
May 07, 2018 24.37 24.38 24.37 24.38 261 +0.21(+0.87%)
May 04, 2018 24.17 24.17 24.17 24.17 90 +0.00(+0.00%)
May 03, 2018 24.17 24.17 24.17 24.17 5 +0.38(+1.60%)
May 02, 2018 23.79 23.79 23.79 23.79 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.