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, 2018 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Apr 27, 2018 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Apr 26, 2018 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Apr 25, 2018 23.79 23.79 23.79 23.79 100 -0.48(-1.96%)
Apr 24, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 23, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 20, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 19, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 18, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 17, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 16, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 13, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 12, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 11, 2018 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 10, 2018 24.27 24.27 24.27 24.27 100 +0.33(+1.38%)
Apr 09, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Apr 06, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Apr 05, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Apr 04, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Apr 03, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Apr 02, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Mar 29, 2018 23.93 23.93 23.93 0 +0.00(+0.00%)
Mar 28, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Mar 27, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Mar 26, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Mar 23, 2018 23.93 23.93 23.93 23.93 4 +0.00(+0.00%)
Mar 22, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Mar 21, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Mar 20, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Mar 19, 2018 23.93 23.93 23.93 23.93 1,315 -0.23(-0.93%)
Mar 16, 2018 24.16 24.16 24.16 24.16 0 +0.00(+0.00%)
Mar 15, 2018 24.16 24.16 24.16 24.16 0 +0.00(+0.00%)
Mar 14, 2018 24.16 24.16 24.16 24.16 17 +0.00(+0.00%)
Mar 13, 2018 24.16 24.16 24.16 24.16 0 +0.00(+0.00%)
Mar 12, 2018 24.13 24.16 24.13 24.16 850 +0.16(+0.67%)
Mar 09, 2018 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 08, 2018 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 07, 2018 23.92 24.00 23.92 24.00 550 -0.16(-0.66%)
Mar 06, 2018 24.16 24.16 24.16 24.16 0 +0.00(+0.00%)
Mar 05, 2018 24.16 24.16 24.16 24.16 40 +0.00(+0.00%)
Mar 02, 2018 24.16 24.16 24.16 24.16 15 +0.00(+0.00%)
Mar 01, 2018 24.16 24.16 24.16 24.16 0 +0.00(+0.00%)
Feb 28, 2018 24.16 24.16 24.16 24.16 0 +0.00(+0.00%)
Feb 27, 2018 24.16 24.16 24.16 24.16 40 +0.00(+0.00%)
Feb 26, 2018 24.16 24.16 24.16 24.16 35 +0.00(+0.00%)
Feb 23, 2018 24.16 24.16 24.16 24.16 0 +0.00(+0.00%)
Feb 22, 2018 24.16 24.16 24.16 24.16 75 -0.29(-1.19%)
Feb 21, 2018 24.45 24.45 24.45 24.45 10,000 +0.00(+0.00%)
Feb 20, 2018 24.45 24.45 24.45 24.45 20 +0.00(+0.00%)
Feb 16, 2018 24.45 24.45 24.45 0 +0.00(+0.00%)
Feb 15, 2018 24.45 24.45 24.34 24.45 423 +0.65(+2.73%)
Feb 14, 2018 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Feb 13, 2018 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Feb 12, 2018 23.80 23.80 23.80 23.80 140 +0.14(+0.61%)
Feb 09, 2018 23.66 23.66 23.66 23.66 0 +0.00(+0.00%)
Feb 08, 2018 24.00 24.00 24.00 23.66 623 -0.34(-1.43%)
Feb 07, 2018 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 06, 2018 24.00 24.00 24.00 24.00 20 +0.00(+0.00%)
Feb 05, 2018 24.76 24.76 24.00 24.00 705 -0.99(-3.96%)
Feb 02, 2018 25.07 25.07 24.98 24.99 1,150 -0.93(-3.59%)
Feb 01, 2018 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jan 31, 2018 25.92 25.92 25.92 25.92 20 +0.00(+0.00%)
Jan 30, 2018 25.92 25.92 25.92 25.92 54 +0.00(+0.00%)
Jan 29, 2018 25.92 25.92 25.92 25.92 297 -0.17(-0.65%)
Jan 26, 2018 26.09 26.09 26.09 26.09 735 -0.13(-0.50%)
Jan 25, 2018 26.22 26.22 26.22 26.22 70 +0.00(+0.00%)
Jan 24, 2018 26.39 26.39 26.18 26.22 3,496 +0.05(+0.19%)
Jan 23, 2018 26.14 26.17 26.14 26.17 200 +0.57(+2.24%)
Jan 22, 2018 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Jan 19, 2018 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Jan 18, 2018 25.60 25.60 25.60 25.60 55 +0.00(+0.00%)
Jan 17, 2018 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Jan 16, 2018 25.60 25.60 25.60 25.60 110 +0.60(+2.39%)
Jan 12, 2018 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 11, 2018 25.00 25.00 25.00 25.00 15 +0.00(+0.00%)
Jan 10, 2018 25.00 25.00 25.00 25.00 158 -0.19(-0.75%)
Jan 09, 2018 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Jan 08, 2018 25.19 25.19 25.19 25.19 100 -0.02(-0.09%)
Jan 05, 2018 25.22 25.22 25.21 25.21 1,050 +0.15(+0.61%)
Jan 04, 2018 25.06 25.06 25.06 25.06 200 +0.81(+3.34%)
Jan 03, 2018 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Jan 02, 2018 24.25 24.25 24.25 24.25 165 -0.15(-0.61%)
Dec 29, 2017 24.40 24.40 24.40 0 +0.00(+0.00%)
Dec 28, 2017 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Dec 27, 2017 24.40 24.40 24.40 24.40 100 +0.06(+0.25%)
Dec 26, 2017 24.34 24.34 24.34 24.34 0 +0.00(+0.00%)
Dec 22, 2017 24.34 24.34 24.34 24.34 0 +0.00(+0.00%)
Dec 21, 2017 24.34 24.34 24.34 24.34 50 -0.51(-2.05%)
Dec 20, 2017 24.85 24.85 24.85 24.85 73 +0.00(+0.00%)
Dec 19, 2017 24.85 24.85 24.85 24.85 5,050 +0.00(+0.00%)
Dec 18, 2017 24.65 24.85 24.64 24.85 5,780 +0.57(+2.35%)
Dec 15, 2017 24.28 24.28 24.28 24.28 5,000 +0.00(+0.00%)
Dec 14, 2017 24.28 24.28 24.28 24.28 4 +0.00(+0.00%)
Dec 13, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Dec 12, 2017 24.28 24.28 24.28 24.28 118 +0.00(+0.00%)
Dec 11, 2017 24.33 24.33 24.28 24.28 2,350 +0.02(+0.08%)
Dec 08, 2017 24.26 24.26 24.26 24.26 312 -0.15(-0.59%)
Dec 07, 2017 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Dec 06, 2017 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Dec 05, 2017 24.41 24.41 24.41 24.41 100 +0.27(+1.10%)
Dec 04, 2017 24.14 24.14 24.14 24.14 4 +0.00(+0.00%)
Dec 01, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 30, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 29, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 28, 2017 24.14 24.14 24.14 24.14 4 +0.00(+0.00%)
Nov 27, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 24, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 22, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 21, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 20, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 17, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 16, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 15, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 14, 2017 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Nov 13, 2017 24.14 24.14 24.14 24.14 63 +0.00(+0.00%)
Nov 10, 2017 24.14 24.14 24.14 24.14 167 -0.49(-1.99%)
Nov 09, 2017 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Nov 08, 2017 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Nov 07, 2017 24.63 24.63 24.63 24.63 64 +0.00(+0.00%)
Nov 06, 2017 24.63 24.63 24.63 24.63 200 -0.03(-0.14%)
Nov 03, 2017 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Nov 02, 2017 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Nov 01, 2017 24.66 24.66 24.66 24.66 165 +0.71(+2.98%)
Oct 26, 2017 23.95 23.95 23.95 0 +0.00(+0.00%)
Oct 25, 2017 23.95 23.95 23.95 23.95 1 +0.00(+0.00%)
Oct 24, 2017 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Oct 23, 2017 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Oct 20, 2017 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Oct 19, 2017 23.95 23.95 23.95 23.95 28 +0.00(+0.00%)
Oct 18, 2017 23.95 23.95 23.95 23.95 4 -0.12(-0.50%)
Oct 17, 2017 24.07 24.07 24.07 24.07 40 +0.05(+0.21%)
Oct 16, 2017 24.02 24.02 24.02 24.02 28 +0.00(+0.00%)
Oct 13, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Oct 12, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Oct 11, 2017 24.02 24.02 24.02 24.02 25 +0.00(+0.00%)
Oct 10, 2017 24.02 24.02 24.02 24.02 35 +0.00(+0.00%)
Oct 09, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Oct 06, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Oct 05, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Oct 04, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Oct 03, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Oct 02, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Sep 29, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Sep 28, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Sep 27, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Sep 26, 2017 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Sep 25, 2017 24.02 24.02 24.02 24.02 100 +0.32(+1.35%)
Sep 22, 2017 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Sep 21, 2017 23.70 23.70 23.70 23.70 1 +0.00(+0.00%)
Sep 20, 2017 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Sep 19, 2017 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Sep 18, 2017 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Sep 15, 2017 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Sep 14, 2017 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Sep 13, 2017 23.70 23.70 23.70 23.70 100 +0.39(+1.67%)
Sep 12, 2017 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
Sep 11, 2017 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
Sep 08, 2017 23.29 23.31 23.29 23.31 200 +0.10(+0.43%)
Sep 07, 2017 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Sep 06, 2017 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Sep 05, 2017 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Sep 01, 2017 23.21 23.21 23.21 23.21 1 +0.00(+0.00%)
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%)
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.