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 (%)
Aug 31, 2021 31.74 31.75 31.56 31.74 5,650 -0.02(-0.06%)
Aug 30, 2021 31.81 31.81 31.75 31.75 8,368 +0.01(+0.03%)
Aug 27, 2021 31.49 31.78 31.49 31.75 5,918 +0.24(+0.76%)
Aug 26, 2021 31.47 31.60 31.47 31.50 20,544 -0.14(-0.45%)
Aug 25, 2021 31.67 31.67 31.63 31.65 1,714 -0.07(-0.22%)
Aug 24, 2021 31.64 31.77 31.64 31.72 4,187 +0.07(+0.24%)
Aug 23, 2021 31.58 31.64 31.42 31.64 6,497 +0.23(+0.72%)
Aug 20, 2021 31.29 31.44 31.29 31.42 4,657 +0.16(+0.52%)
Aug 19, 2021 31.16 31.40 31.15 31.25 7,885 -0.35(-1.10%)
Aug 18, 2021 31.75 31.78 31.60 31.60 4,632 +0.04(+0.14%)
Aug 17, 2021 31.67 31.71 31.54 31.56 20,669 -0.37(-1.14%)
Aug 16, 2021 31.75 31.93 31.69 31.92 6,885 -0.06(-0.20%)
Aug 13, 2021 31.89 32.00 31.89 31.99 5,344 +0.22(+0.68%)
Aug 12, 2021 31.71 31.80 31.71 31.77 4,608 +0.18(+0.57%)
Aug 11, 2021 31.54 31.60 31.52 31.59 5,943 +0.19(+0.61%)
Aug 10, 2021 31.39 31.43 31.33 31.40 875 -0.01(-0.03%)
Aug 09, 2021 31.45 31.45 31.31 31.41 4,100 -0.06(-0.18%)
Aug 06, 2021 31.58 31.58 31.41 31.46 5,714 -0.16(-0.49%)
Aug 05, 2021 31.56 31.69 31.56 31.62 7,536 +0.11(+0.36%)
Aug 04, 2021 31.53 31.53 31.49 31.51 3,948 +0.08(+0.25%)
Aug 03, 2021 31.28 31.43 31.21 31.43 7,030 +0.20(+0.63%)
Aug 02, 2021 31.42 31.42 31.23 31.23 8,278 -0.10(-0.32%)
Jul 30, 2021 31.36 31.37 31.28 31.33 22,950 -0.21(-0.67%)
Jul 29, 2021 31.52 31.60 31.46 31.54 16,772 +0.31(+0.99%)
Jul 28, 2021 31.06 31.24 31.05 31.23 3,183 +0.08(+0.27%)
Jul 27, 2021 31.07 31.19 31.06 31.15 12,392 -0.16(-0.51%)
Jul 26, 2021 31.23 31.39 31.22 31.30 9,793 +0.01(+0.02%)
Jul 23, 2021 31.34 31.34 31.24 31.30 4,465 +0.33(+1.07%)
Jul 22, 2021 31.18 31.18 30.93 30.97 35,615 -0.02(-0.07%)
Jul 21, 2021 30.79 31.00 30.74 30.99 5,976 +0.41(+1.34%)
Jul 20, 2021 30.18 30.58 30.09 30.58 56,670 +0.22(+0.73%)
Jul 19, 2021 30.26 30.46 30.18 30.36 28,210 -0.72(-2.32%)
Jul 16, 2021 31.33 31.33 31.05 31.08 4,865 -0.31(-0.99%)
Jul 15, 2021 31.35 31.45 31.30 31.39 48,076 -0.33(-1.04%)
Jul 14, 2021 31.67 31.77 31.67 31.72 36,843 +0.16(+0.51%)
Jul 13, 2021 31.70 31.79 31.55 31.56 59,056 -0.28(-0.87%)
Jul 12, 2021 31.75 31.99 31.64 31.83 26,964 +0.07(+0.23%)
Jul 09, 2021 31.59 31.76 31.40 31.76 7,082 +0.75(+2.43%)
Jul 08, 2021 30.92 31.15 30.89 31.01 20,514 -0.50(-1.59%)
Jul 07, 2021 31.38 31.60 31.32 31.51 6,499 +0.31(+1.00%)
Jul 06, 2021 31.40 31.44 31.08 31.20 7,099 -0.41(-1.31%)
Jul 02, 2021 31.52 31.75 31.46 31.61 5,384 +0.10(+0.33%)
Jul 01, 2021 31.49 31.59 31.43 31.51 9,515 +0.05(+0.16%)
Jun 30, 2021 31.41 31.46 31.21 31.45 11,065 -0.30(-0.94%)
Jun 29, 2021 31.84 31.89 31.69 31.75 7,727 +0.19(+0.61%)
Jun 28, 2021 31.68 31.68 31.45 31.56 11,973 -0.11(-0.36%)
Jun 25, 2021 31.72 31.82 31.68 31.68 23,656 +0.09(+0.29%)
Jun 24, 2021 31.57 31.79 31.56 31.58 13,103 +0.21(+0.66%)
Jun 23, 2021 31.61 31.65 31.36 31.38 12,256 -0.34(-1.09%)
Jun 22, 2021 31.61 31.75 31.38 31.72 5,601 +0.05(+0.15%)
Jun 21, 2021 31.41 31.80 31.41 31.68 7,084 +0.50(+1.59%)
Jun 18, 2021 31.31 31.37 31.08 31.18 14,421 -0.69(-2.18%)
Jun 17, 2021 31.90 31.92 31.81 31.87 10,703 -0.19(-0.59%)
Jun 16, 2021 32.44 32.45 32.06 32.06 7,749 -0.35(-1.08%)
Jun 15, 2021 32.31 32.49 32.31 32.41 3,908 +0.04(+0.13%)
Jun 14, 2021 32.43 32.43 32.26 32.37 6,174 +0.01(+0.04%)
Jun 11, 2021 32.36 32.39 32.19 32.36 10,954 +0.05(+0.15%)
Jun 10, 2021 32.19 32.38 32.12 32.31 8,046 +0.05(+0.14%)
Jun 09, 2021 32.30 32.34 32.25 32.27 3,611 -0.20(-0.61%)
Jun 08, 2021 32.57 32.57 32.43 32.46 2,291 -0.08(-0.23%)
Jun 07, 2021 32.46 32.64 32.36 32.54 7,794 +0.06(+0.19%)
Jun 04, 2021 32.41 32.52 32.41 32.48 4,852 +0.22(+0.69%)
Jun 03, 2021 32.26 32.27 32.13 32.26 6,356 -0.11(-0.34%)
Jun 02, 2021 32.37 32.40 32.28 32.37 15,004 +0.02(+0.05%)
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.