Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.86 +0.16 (+0.47%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.50 29.50 29.25 29.36 6,437 -0.26(-0.86%)
Sep 29, 2021 29.79 29.79 29.61 29.61 3,191 -0.08(-0.28%)
Sep 28, 2021 29.90 29.90 29.60 29.69 5,133 -0.64(-2.12%)
Sep 27, 2021 30.31 30.38 30.29 30.34 4,195 +0.07(+0.24%)
Sep 24, 2021 30.26 30.34 30.25 30.26 1,721 -0.32(-1.04%)
Sep 23, 2021 30.41 30.61 30.41 30.58 9,735 +0.42(+1.40%)
Sep 22, 2021 30.21 30.34 30.10 30.16 7,095 +0.27(+0.89%)
Sep 21, 2021 29.98 30.03 29.85 29.89 17,926 +0.42(+1.43%)
Sep 20, 2021 29.55 29.56 29.24 29.47 14,387 -0.82(-2.71%)
Sep 17, 2021 30.66 30.66 30.15 30.29 9,667 -0.49(-1.58%)
Sep 16, 2021 30.63 30.78 30.59 30.78 4,801 -0.03(-0.10%)
Sep 15, 2021 30.85 30.85 30.72 30.81 3,955 -0.03(-0.10%)
Sep 14, 2021 31.09 31.09 30.84 30.84 19,699 -0.03(-0.11%)
Sep 13, 2021 30.94 30.94 30.80 30.87 4,320 +0.30(+0.97%)
Sep 10, 2021 30.74 30.77 30.57 30.58 3,927 -0.06(-0.19%)
Sep 09, 2021 30.72 30.87 30.64 30.64 7,992 -0.08(-0.27%)
Sep 08, 2021 30.87 30.87 30.67 30.72 5,313 -0.53(-1.71%)
Sep 07, 2021 31.29 31.29 31.16 31.25 38,166 -0.01(-0.03%)
Sep 03, 2021 31.18 31.26 31.04 31.26 10,099 +0.01(+0.03%)
Sep 02, 2021 31.19 31.28 31.16 31.25 5,997 +0.09(+0.29%)
Sep 01, 2021 31.15 31.24 30.97 31.16 35,982 +0.07(+0.24%)
Aug 31, 2021 31.09 31.11 30.91 31.09 5,767 -0.02(-0.06%)
Aug 30, 2021 31.16 31.16 31.11 31.11 8,542 +0.01(+0.03%)
Aug 27, 2021 30.85 31.13 30.85 31.10 6,042 +0.24(+0.76%)
Aug 26, 2021 30.83 30.95 30.83 30.86 20,972 -0.14(-0.45%)
Aug 25, 2021 31.02 31.02 30.99 31.00 1,749 -0.07(-0.22%)
Aug 24, 2021 31.00 31.13 31.00 31.07 4,275 +0.07(+0.24%)
Aug 23, 2021 30.93 31.00 30.78 31.00 6,632 +0.22(+0.72%)
Aug 20, 2021 30.65 30.79 30.65 30.78 4,754 +0.16(+0.52%)
Aug 19, 2021 30.53 30.76 30.51 30.62 8,050 -0.34(-1.10%)
Aug 18, 2021 31.11 31.13 30.96 30.96 4,729 +0.04(+0.14%)
Aug 17, 2021 31.02 31.06 30.90 30.91 21,099 -0.36(-1.14%)
Aug 16, 2021 31.10 31.28 31.04 31.27 7,029 -0.06(-0.20%)
Aug 13, 2021 31.24 31.35 31.24 31.33 5,456 +0.21(+0.68%)
Aug 12, 2021 31.06 31.15 31.06 31.12 4,704 +0.18(+0.57%)
Aug 11, 2021 30.90 30.96 30.88 30.94 6,067 +0.19(+0.61%)
Aug 10, 2021 30.75 30.79 30.69 30.76 893 -0.01(-0.03%)
Aug 09, 2021 30.81 30.81 30.68 30.77 4,185 -0.05(-0.18%)
Aug 06, 2021 30.93 30.93 30.77 30.82 5,833 -0.15(-0.49%)
Aug 05, 2021 30.91 31.04 30.91 30.97 7,693 +0.11(+0.36%)
Aug 04, 2021 30.88 30.89 30.85 30.86 4,031 +0.08(+0.25%)
Aug 03, 2021 30.64 30.79 30.57 30.79 7,176 +0.19(+0.63%)
Aug 02, 2021 30.78 30.78 30.59 30.59 8,450 -0.10(-0.32%)
Jul 30, 2021 30.72 30.73 30.64 30.69 23,427 -0.21(-0.67%)
Jul 29, 2021 30.88 30.96 30.82 30.90 17,122 +0.30(+0.99%)
Jul 28, 2021 30.43 30.60 30.42 30.59 3,249 +0.08(+0.27%)
Jul 27, 2021 30.44 30.56 30.42 30.51 12,650 -0.16(-0.51%)
Jul 26, 2021 30.59 30.75 30.58 30.67 9,996 +0.01(+0.02%)
Jul 23, 2021 30.70 30.70 30.60 30.66 4,558 +0.33(+1.07%)
Jul 22, 2021 30.55 30.55 30.30 30.34 36,356 -0.02(-0.07%)
Jul 21, 2021 30.16 30.36 30.11 30.36 6,101 +0.40(+1.34%)
Jul 20, 2021 29.56 29.95 29.47 29.95 57,849 +0.22(+0.73%)
Jul 19, 2021 29.65 29.84 29.56 29.74 28,797 -0.71(-2.32%)
Jul 16, 2021 30.69 30.69 30.42 30.45 4,966 -0.30(-0.99%)
Jul 15, 2021 30.71 30.81 30.66 30.75 49,077 -0.32(-1.04%)
Jul 14, 2021 31.02 31.13 31.02 31.07 37,610 +0.16(+0.51%)
Jul 13, 2021 31.05 31.14 30.91 30.91 60,285 -0.27(-0.87%)
Jul 12, 2021 31.11 31.34 31.00 31.18 27,525 +0.07(+0.23%)
Jul 09, 2021 30.95 31.11 30.76 31.11 7,229 +0.74(+2.43%)
Jul 08, 2021 30.29 30.51 30.26 30.37 20,941 -0.49(-1.59%)
Jul 07, 2021 30.74 30.96 30.68 30.86 6,634 +0.30(+1.00%)
Jul 06, 2021 30.76 30.80 30.44 30.56 7,247 -0.41(-1.31%)
Jul 02, 2021 30.88 31.10 30.82 30.96 5,496 +0.10(+0.33%)
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.