Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.52 27.83 27.51 27.83 5,710 +0.24(+0.88%)
Jan 30, 2023 27.68 27.78 27.54 27.59 7,876 -0.10(-0.35%)
Jan 27, 2023 27.60 27.80 27.57 27.68 8,410 -0.13(-0.46%)
Jan 26, 2023 27.74 27.83 27.64 27.81 6,209 +0.00(+0.00%)
Jan 25, 2023 27.53 27.87 27.52 27.81 11,262 +0.17(+0.60%)
Jan 24, 2023 27.52 27.73 27.47 27.65 7,342 -0.02(-0.07%)
Jan 23, 2023 27.49 27.70 27.47 27.67 21,305 +0.06(+0.21%)
Jan 20, 2023 27.37 27.61 27.34 27.61 25,838 +0.28(+1.03%)
Jan 19, 2023 27.29 27.41 27.18 27.32 33,376 -0.19(-0.71%)
Jan 18, 2023 27.89 28.01 27.47 27.52 92,843 -0.10(-0.35%)
Jan 17, 2023 27.68 27.82 27.60 27.62 23,295 +0.05(+0.18%)
Jan 13, 2023 27.37 27.65 27.37 27.57 30,214 -0.07(-0.25%)
Jan 12, 2023 27.35 27.73 27.13 27.64 51,031 +0.41(+1.50%)
Jan 11, 2023 27.11 27.23 27.02 27.23 77,879 +0.48(+1.79%)
Jan 10, 2023 26.68 26.88 26.65 26.75 23,317 +0.08(+0.29%)
Jan 09, 2023 26.65 26.87 26.59 26.67 22,516 +0.38(+1.45%)
Jan 06, 2023 25.64 26.32 25.64 26.29 17,116 +0.65(+2.55%)
Jan 05, 2023 25.67 25.73 25.60 25.64 39,671 -0.32(-1.24%)
Jan 04, 2023 25.79 25.96 25.72 25.96 19,709 +0.79(+3.14%)
Jan 03, 2023 25.31 25.44 25.17 25.17 30,865 +0.21(+0.86%)
Dec 30, 2022 25.10 25.12 24.90 24.96 30,977 -0.54(-2.10%)
Dec 29, 2022 25.20 25.49 25.15 25.49 13,845 +0.75(+3.04%)
Dec 28, 2022 25.07 25.07 24.74 24.74 18,775 -0.27(-1.09%)
Dec 27, 2022 25.04 25.19 25.01 25.01 9,031 +0.16(+0.66%)
Dec 23, 2022 24.90 24.94 24.85 24.85 1,476 -0.06(-0.23%)
Dec 22, 2022 25.03 25.03 24.66 24.91 10,287 -0.26(-1.04%)
Dec 21, 2022 25.13 25.27 25.05 25.17 46,992 +0.27(+1.07%)
Dec 20, 2022 24.80 24.93 24.74 24.90 50,228 +0.08(+0.33%)
Dec 19, 2022 24.95 24.99 24.78 24.82 11,183 +0.04(+0.16%)
Dec 16, 2022 24.79 24.89 24.75 24.78 56,979 -0.48(-1.88%)
Dec 15, 2022 25.44 25.44 24.91 25.25 18,600 -0.64(-2.47%)
Dec 14, 2022 25.87 25.96 25.65 25.90 21,361 -0.01(-0.04%)
Dec 13, 2022 26.21 26.37 25.77 25.90 16,200 +0.50(+1.95%)
Dec 12, 2022 25.45 25.45 25.25 25.41 4,028 +0.02(+0.08%)
Dec 09, 2022 25.39 25.56 25.35 25.39 5,402 +0.06(+0.23%)
Dec 08, 2022 25.15 25.43 25.14 25.33 22,081 +0.06(+0.23%)
Dec 07, 2022 25.24 25.33 25.24 25.27 2,668 +0.14(+0.54%)
Dec 06, 2022 25.47 25.47 25.01 25.14 8,562 -0.20(-0.80%)
Dec 05, 2022 25.66 25.74 25.34 25.34 4,485 -0.45(-1.73%)
Dec 02, 2022 25.50 25.85 25.50 25.79 6,619 +0.17(+0.68%)
Dec 01, 2022 25.72 25.73 25.57 25.61 4,213 +0.17(+0.69%)
Nov 30, 2022 25.10 25.61 24.93 25.44 10,596 +0.39(+1.55%)
Nov 29, 2022 25.08 25.12 24.91 25.05 40,179 +0.11(+0.43%)
Nov 28, 2022 25.24 25.31 24.94 24.94 75,807 -0.48(-1.87%)
Nov 25, 2022 25.24 25.51 25.24 25.42 10,874 +0.18(+0.73%)
Nov 23, 2022 25.01 25.34 25.01 25.24 15,843 +0.06(+0.22%)
Nov 22, 2022 24.85 25.18 24.85 25.18 31,652 +0.37(+1.50%)
Nov 21, 2022 24.81 24.90 24.75 24.81 16,331 -0.23(-0.93%)
Nov 18, 2022 25.13 25.14 24.93 25.04 21,812 -0.10(-0.39%)
Nov 17, 2022 24.75 25.14 24.70 25.14 21,783 +0.13(+0.50%)
Nov 16, 2022 25.01 25.03 24.80 25.01 8,244 +0.16(+0.62%)
Nov 15, 2022 25.27 25.27 24.59 24.86 24,094 +0.04(+0.16%)
Nov 14, 2022 24.86 25.14 24.82 24.82 13,069 -0.14(-0.54%)
Nov 11, 2022 24.60 25.04 24.51 24.95 31,443 +0.78(+3.21%)
Nov 10, 2022 23.99 24.35 23.92 24.18 33,070 +1.05(+4.53%)
Nov 09, 2022 22.99 23.22 22.86 23.13 15,415 +0.04(+0.17%)
Nov 08, 2022 22.87 23.25 22.87 23.09 41,822 +0.16(+0.68%)
Nov 07, 2022 22.86 22.93 22.66 22.93 8,845 +0.33(+1.46%)
Nov 04, 2022 22.35 22.64 22.24 22.60 36,356 +1.06(+4.91%)
Nov 03, 2022 21.42 21.70 21.38 21.55 15,351 -0.30(-1.38%)
Nov 02, 2022 22.26 22.49 21.83 21.85 8,284 -0.42(-1.89%)
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.