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 (%)
Feb 28, 2019 22.54 22.58 21.94 21.94 1,563 -0.54(-2.40%)
Feb 27, 2019 22.53 22.53 22.46 22.48 1,749 -0.16(-0.69%)
Feb 26, 2019 22.39 22.63 22.39 22.63 2,370 +0.44(+1.99%)
Feb 25, 2019 22.19 22.19 22.19 260 +0.00(+0.00%)
Feb 22, 2019 22.19 22.19 22.19 169 +0.00(+0.00%)
Feb 21, 2019 22.18 22.19 22.18 22.19 845 -0.13(-0.57%)
Feb 20, 2019 22.26 22.32 22.26 22.32 676 +0.21(+0.97%)
Feb 19, 2019 21.83 22.14 21.83 22.10 5,007 +0.17(+0.76%)
Feb 15, 2019 21.89 21.94 21.86 21.94 2,849 +0.35(+1.63%)
Feb 14, 2019 21.45 21.62 21.45 21.59 1,202 -0.07(-0.33%)
Feb 13, 2019 21.86 21.86 21.66 21.66 3,724 -0.07(-0.34%)
Feb 12, 2019 21.60 21.73 21.60 21.73 1,198 +0.39(+1.83%)
Feb 11, 2019 21.27 21.37 21.23 21.34 1,286 -0.02(-0.08%)
Feb 08, 2019 21.38 21.38 21.23 21.36 5,811 -0.20(-0.94%)
Feb 07, 2019 21.77 21.77 21.50 21.56 9,078 -0.73(-3.27%)
Feb 06, 2019 22.29 22.29 22.29 56 +0.00(+0.00%)
Feb 05, 2019 22.14 22.29 22.14 22.29 2,036 +0.30(+1.36%)
Feb 04, 2019 21.83 21.99 21.80 21.99 5,254 +0.02(+0.08%)
Feb 01, 2019 22.03 22.03 21.94 21.97 6,951 -0.05(-0.24%)
Jan 31, 2019 21.96 22.03 21.96 22.03 852 +0.09(+0.41%)
Jan 30, 2019 22.06 22.06 21.79 21.94 3,336 -0.14(-0.64%)
Jan 29, 2019 22.05 22.08 22.05 22.08 1,415 -0.01(-0.04%)
Jan 28, 2019 22.09 22.09 22.09 22.09 662 +0.01(+0.04%)
Jan 25, 2019 22.01 22.14 22.01 22.08 4,558 +0.41(+1.90%)
Jan 24, 2019 21.60 21.69 21.60 21.67 1,239 +0.02(+0.10%)
Jan 23, 2019 21.82 21.85 21.58 21.64 7,937 -0.00(-0.00%)
Jan 22, 2019 21.67 21.67 21.33 21.64 6,336 -0.28(-1.26%)
Jan 18, 2019 21.92 21.92 21.75 21.92 2,621 +0.55(+2.59%)
Jan 17, 2019 21.37 21.37 21.37 21.37 400 -0.10(-0.45%)
Jan 16, 2019 21.46 21.46 21.46 21.46 132 +0.01(+0.04%)
Jan 15, 2019 21.40 21.45 21.40 21.45 787 -0.01(-0.04%)
Jan 14, 2019 21.26 21.46 21.22 21.46 3,858 +0.06(+0.29%)
Jan 11, 2019 21.42 21.44 21.40 21.40 683 -0.16(-0.73%)
Jan 10, 2019 21.60 21.64 21.41 21.56 12,748 -0.14(-0.65%)
Jan 09, 2019 21.62 21.70 21.56 21.70 3,385 +0.33(+1.56%)
Jan 08, 2019 21.35 21.44 21.26 21.37 4,117 +0.18(+0.87%)
Jan 07, 2019 21.22 21.22 21.10 21.18 3,830 -0.04(-0.21%)
Jan 04, 2019 20.69 21.23 20.69 21.23 2,962 +0.82(+4.04%)
Jan 03, 2019 20.61 20.61 20.37 20.40 8,019 -0.26(-1.27%)
Jan 02, 2019 20.64 20.68 20.55 20.67 4,202 -0.06(-0.30%)
Dec 31, 2018 21.06 21.06 20.64 20.73 6,153 +0.08(+0.38%)
Dec 28, 2018 20.96 20.96 20.65 20.65 7,749 +0.19(+0.94%)
Dec 27, 2018 20.44 20.46 20.28 20.46 3,357 +0.09(+0.47%)
Dec 26, 2018 20.28 20.36 20.16 20.36 7,605 +0.09(+0.42%)
Dec 24, 2018 20.37 20.53 20.28 20.28 4,876 -0.40(-1.92%)
Dec 21, 2018 20.77 20.86 20.67 20.67 6,966 -0.08(-0.39%)
Dec 20, 2018 20.79 20.92 20.75 20.75 4,713 -0.12(-0.58%)
Dec 19, 2018 21.16 21.34 20.87 20.87 5,806 -0.20(-0.94%)
Dec 18, 2018 21.05 21.15 21.05 21.07 5,554 +0.42(+2.03%)
Dec 17, 2018 20.96 21.11 20.65 20.65 15,893 -0.49(-2.32%)
Dec 14, 2018 21.18 21.19 21.15 21.15 2,786 -0.03(-0.16%)
Dec 13, 2018 21.36 21.47 21.18 21.18 27,782 -0.23(-1.09%)
Dec 12, 2018 21.22 21.42 21.22 21.41 15,506 +0.40(+1.89%)
Dec 11, 2018 21.17 21.17 21.01 21.01 1,417 +0.04(+0.20%)
Dec 10, 2018 20.93 21.01 20.84 20.97 2,766 -0.08(-0.37%)
Dec 07, 2018 21.45 21.45 21.05 21.05 6,501 -0.40(-1.89%)
Dec 06, 2018 21.41 21.46 21.15 21.46 11,087 -0.25(-1.15%)
Dec 04, 2018 21.85 21.91 21.70 21.70 4,179 -0.66(-2.95%)
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.