Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.39 -0.14 (-0.42%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 29.05 29.05 28.83 28.88 3,589 -0.18(-0.62%)
Aug 30, 2023 29.08 29.10 28.93 29.05 3,066 +0.01(+0.03%)
Aug 29, 2023 28.58 29.04 28.58 29.04 5,283 +0.41(+1.43%)
Aug 28, 2023 28.49 28.63 28.49 28.63 3,067 +0.31(+1.08%)
Aug 25, 2023 28.32 28.33 28.16 28.33 4,339 +0.19(+0.67%)
Aug 24, 2023 28.32 28.32 28.14 28.14 2,233 -0.41(-1.43%)
Aug 23, 2023 28.44 28.57 28.40 28.55 27,346 +0.07(+0.25%)
Aug 22, 2023 28.59 28.59 28.41 28.48 5,957 -0.02(-0.07%)
Aug 21, 2023 28.42 28.58 28.32 28.50 1,829 +0.21(+0.74%)
Aug 18, 2023 28.12 28.36 28.06 28.29 3,817 -0.14(-0.49%)
Aug 17, 2023 28.66 28.66 28.30 28.43 9,366 -0.10(-0.35%)
Aug 16, 2023 28.69 28.75 28.53 28.53 3,101 -0.12(-0.42%)
Aug 15, 2023 28.73 28.73 28.65 28.65 1,046 -0.40(-1.37%)
Aug 14, 2023 28.89 29.04 28.85 29.04 4,700 +0.08(+0.28%)
Aug 11, 2023 29.06 29.07 28.94 28.97 3,722 -0.24(-0.82%)
Aug 10, 2023 29.42 29.54 29.20 29.20 4,178 +0.12(+0.41%)
Aug 09, 2023 29.06 29.24 29.06 29.08 3,828 +0.04(+0.15%)
Aug 08, 2023 28.91 29.04 28.79 29.04 9,779 -0.35(-1.20%)
Aug 07, 2023 29.26 29.39 29.17 29.39 4,244 +0.33(+1.13%)
Aug 04, 2023 29.15 29.44 29.04 29.06 43,352 -0.06(-0.21%)
Aug 03, 2023 28.98 29.13 28.93 29.12 28,182 -0.07(-0.24%)
Aug 02, 2023 29.58 29.58 29.15 29.19 57,919 -0.69(-2.30%)
Aug 01, 2023 29.97 29.97 29.69 29.88 3,752 -0.42(-1.38%)
Jul 31, 2023 30.42 30.51 30.24 30.30 14,358 -0.08(-0.26%)
Jul 28, 2023 30.16 30.41 30.16 30.38 4,543 +0.49(+1.63%)
Jul 27, 2023 30.17 30.22 29.89 29.89 10,792 -0.08(-0.27%)
Jul 26, 2023 29.60 29.97 29.60 29.97 1,880 -0.02(-0.07%)
Jul 25, 2023 29.88 29.99 29.82 29.99 14,702 +0.13(+0.43%)
Jul 24, 2023 29.90 30.02 29.86 29.86 7,436 -0.18(-0.60%)
Jul 21, 2023 29.95 30.11 29.95 30.04 4,479 +0.00(+0.00%)
Jul 20, 2023 30.19 30.19 29.92 30.04 6,615 -0.17(-0.56%)
Jul 19, 2023 30.21 30.29 30.10 30.21 5,988 -0.09(-0.30%)
Jul 18, 2023 30.19 30.30 30.18 30.30 26,226 -0.02(-0.07%)
Jul 17, 2023 30.06 30.32 30.01 30.32 2,913 +0.12(+0.40%)
Jul 14, 2023 30.20 30.20 30.20 30.20 218 -0.15(-0.49%)
Jul 13, 2023 30.28 30.35 30.24 30.35 4,912 +0.46(+1.53%)
Jul 12, 2023 29.66 29.90 29.66 29.89 6,378 +0.76(+2.60%)
Jul 11, 2023 28.99 29.14 28.98 29.13 7,753 +0.31(+1.07%)
Jul 10, 2023 28.72 28.91 28.69 28.83 22,378 +0.10(+0.35%)
Jul 07, 2023 28.48 28.74 28.48 28.73 3,659 +0.37(+1.30%)
Jul 06, 2023 28.53 28.53 28.17 28.36 43,167 -0.60(-2.06%)
Jul 05, 2023 29.17 29.17 28.84 28.96 6,151 -0.46(-1.57%)
Jul 03, 2023 29.41 29.42 29.31 29.42 2,413 -0.08(-0.29%)
Jun 30, 2023 29.47 29.55 29.37 29.50 4,496 +0.42(+1.44%)
Jun 29, 2023 29.03 29.17 28.83 29.08 17,759 -0.23(-0.78%)
Jun 28, 2023 29.17 29.31 28.99 29.31 21,014 +0.23(+0.80%)
Jun 27, 2023 28.98 29.26 28.95 29.08 5,250 +0.16(+0.54%)
Jun 26, 2023 28.92 29.06 28.66 28.92 4,055 -0.02(-0.07%)
Jun 23, 2023 28.65 29.05 28.65 28.94 23,760 -0.44(-1.49%)
Jun 22, 2023 29.22 29.49 28.87 29.38 11,240 -0.02(-0.07%)
Jun 21, 2023 29.30 29.70 29.30 29.40 4,903 -0.20(-0.69%)
Jun 20, 2023 29.73 29.78 29.41 29.61 44,379 -0.37(-1.24%)
Jun 16, 2023 30.00 30.11 29.63 29.98 3,813 +0.14(+0.46%)
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.