Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.38 -0.16 (-0.46%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.20 24.20 23.86 23.86 10,438 +0.05(+0.19%)
Jun 27, 2019 24.03 24.03 23.82 23.82 2,273 +0.05(+0.21%)
Jun 26, 2019 23.83 23.83 23.77 23.77 584 +0.04(+0.17%)
Jun 25, 2019 23.79 23.79 23.73 23.73 780 -0.10(-0.42%)
Jun 24, 2019 23.90 23.90 23.82 23.83 815 +0.00(+0.02%)
Jun 21, 2019 23.69 23.85 23.69 23.82 5,698 -0.01(-0.04%)
Jun 20, 2019 23.91 23.92 23.83 23.83 3,225 +0.19(+0.82%)
Jun 19, 2019 23.64 23.69 23.64 23.64 1,496 +0.11(+0.46%)
Jun 18, 2019 23.58 23.65 23.52 23.53 1,625 +0.34(+1.46%)
Jun 17, 2019 23.19 23.19 23.19 23.19 397 +0.06(+0.25%)
Jun 14, 2019 23.13 23.13 23.13 23.13 113 -0.10(-0.44%)
Jun 13, 2019 23.27 23.40 23.24 23.24 1,384 -0.19(-0.80%)
Jun 12, 2019 23.50 23.50 23.13 23.42 699 -0.17(-0.72%)
Jun 11, 2019 23.56 23.59 23.51 23.59 3,453 +0.12(+0.51%)
Jun 10, 2019 23.35 23.48 23.35 23.47 1,026 +0.18(+0.79%)
Jun 07, 2019 23.30 23.34 23.01 23.29 6,039 +0.19(+0.81%)
Jun 06, 2019 23.10 23.10 23.10 23.10 462 +0.18(+0.80%)
Jun 05, 2019 22.92 22.92 22.92 22.92 113 +0.02(+0.10%)
Jun 04, 2019 22.95 22.96 22.72 22.89 11,895 +0.23(+1.03%)
Jun 03, 2019 22.52 22.67 22.51 22.66 12,148 -1.20(-5.02%)
May 31, 2019 22.38 23.86 22.35 23.86 7,863 +1.22(+5.38%)
May 30, 2019 22.57 22.75 22.57 22.64 7,713 +0.31(+1.38%)
May 29, 2019 22.52 22.64 22.27 22.33 4,286 -0.57(-2.49%)
May 28, 2019 22.96 22.96 22.87 22.90 1,766 +0.04(+0.18%)
May 24, 2019 22.86 22.86 22.86 45 +0.00(+0.00%)
May 23, 2019 22.86 22.86 22.74 22.86 7,683 -0.29(-1.26%)
May 22, 2019 23.15 23.15 23.15 91 +0.00(+0.00%)
May 21, 2019 23.15 23.21 23.15 23.15 2,322 +0.15(+0.67%)
May 20, 2019 22.93 23.08 22.93 23.00 2,275 -0.32(-1.36%)
May 17, 2019 23.34 23.34 23.32 23.32 797 -0.22(-0.93%)
May 16, 2019 23.52 23.53 23.52 23.53 888 +0.28(+1.19%)
May 15, 2019 23.26 23.26 23.26 23.26 233 +0.17(+0.75%)
May 14, 2019 23.06 23.09 23.06 23.09 1,051 +0.22(+0.95%)
May 13, 2019 22.89 22.94 22.87 22.87 2,834 -0.51(-2.17%)
May 10, 2019 23.24 23.38 23.24 23.38 911 +0.10(+0.43%)
May 09, 2019 23.09 23.28 23.09 23.28 4,385 -0.13(-0.56%)
May 08, 2019 23.40 23.49 23.40 23.41 1,880 +0.22(+0.93%)
May 07, 2019 23.33 23.33 23.12 23.19 2,591 -0.43(-1.82%)
May 06, 2019 23.32 23.63 23.32 23.62 5,859 -0.25(-1.07%)
May 03, 2019 23.69 23.88 23.69 23.88 2,507 +0.23(+0.96%)
May 02, 2019 23.70 23.78 23.60 23.65 6,777 -0.04(-0.18%)
May 01, 2019 23.89 23.89 23.69 23.69 2,080 -0.11(-0.46%)
Apr 30, 2019 23.64 23.82 23.64 23.80 5,979 +0.14(+0.58%)
Apr 29, 2019 23.66 23.69 23.58 23.66 27,907 -0.00(-0.00%)
Apr 26, 2019 23.61 23.67 23.57 23.66 13,561 +0.12(+0.52%)
Apr 25, 2019 23.46 23.58 23.46 23.54 25,314 -0.05(-0.23%)
Apr 24, 2019 23.59 23.67 23.55 23.60 6,339 +0.01(+0.06%)
Apr 23, 2019 23.50 23.58 23.50 23.58 1,013 -0.10(-0.43%)
Apr 22, 2019 23.78 23.78 23.67 23.68 7,881 +0.02(+0.07%)
Apr 18, 2019 23.57 23.67 23.57 23.67 5,698 +0.11(+0.45%)
Apr 17, 2019 23.60 23.65 23.56 23.56 664 +0.04(+0.19%)
Apr 16, 2019 23.47 23.53 23.47 23.52 749 +0.13(+0.57%)
Apr 15, 2019 23.32 23.38 23.29 23.38 2,916 +0.04(+0.18%)
Apr 12, 2019 23.31 23.39 23.25 23.34 2,621 +0.26(+1.13%)
Apr 11, 2019 23.03 23.10 23.03 23.08 3,329 +0.00(+0.01%)
Apr 10, 2019 23.09 23.09 23.08 23.08 504 +0.12(+0.50%)
Apr 09, 2019 23.07 23.07 22.96 22.96 2,080 -0.15(-0.65%)
Apr 08, 2019 23.26 23.26 23.10 23.11 1,898 +0.02(+0.08%)
Apr 05, 2019 23.07 23.13 23.07 23.10 797 -0.02(-0.08%)
Apr 04, 2019 23.15 23.20 23.06 23.11 11,270 +0.05(+0.21%)
Apr 03, 2019 22.90 23.06 22.90 23.06 3,936 +0.39(+1.72%)
Apr 02, 2019 22.66 22.67 22.59 22.67 1,770 +0.16(+0.71%)
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.