GX DAX Germany ETF (NQ: DAX )

33.86 +0.16 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.48 25.69 25.39 25.46 19,373 -0.19(-0.76%)
May 27, 2022 25.42 25.75 25.42 25.65 47,657 +0.43(+1.69%)
May 26, 2022 24.97 25.34 24.97 25.22 13,198 +0.60(+2.45%)
May 25, 2022 24.61 24.94 24.61 24.62 19,621 -0.19(-0.75%)
May 24, 2022 24.82 24.86 24.66 24.81 12,841 +0.05(+0.19%)
May 23, 2022 24.76 25.04 24.70 24.76 21,818 +0.28(+1.15%)
May 20, 2022 24.70 24.70 24.16 24.48 21,926 +0.10(+0.42%)
May 19, 2022 23.96 24.45 23.96 24.38 89,040 +0.37(+1.53%)
May 18, 2022 24.52 24.55 24.01 24.01 43,700 -0.76(-3.07%)
May 17, 2022 24.67 24.83 24.50 24.77 133,128 +0.63(+2.61%)
May 16, 2022 23.93 24.18 23.82 24.14 12,686 +0.04(+0.15%)
May 13, 2022 23.83 24.19 23.83 24.10 11,465 +0.59(+2.52%)
May 12, 2022 23.42 23.76 23.24 23.51 21,833 -0.11(-0.47%)
May 11, 2022 23.78 24.16 23.62 23.62 18,394 -0.16(-0.66%)
May 10, 2022 23.97 23.99 23.53 23.78 37,934 +0.42(+1.79%)
May 09, 2022 23.50 23.71 23.34 23.36 13,967 -0.53(-2.21%)
May 06, 2022 24.06 24.10 23.72 23.89 19,662 -0.31(-1.26%)
May 05, 2022 24.54 24.57 24.05 24.19 86,983 -0.81(-3.23%)
May 04, 2022 24.57 25.00 24.43 25.00 17,278 +0.58(+2.39%)
May 03, 2022 24.45 24.46 24.34 24.42 11,597 +0.13(+0.53%)
May 02, 2022 24.28 24.42 24.03 24.29 59,493 -0.05(-0.19%)
Apr 29, 2022 24.66 24.84 24.29 24.33 42,821 -0.20(-0.83%)
Apr 28, 2022 24.49 24.56 24.06 24.54 30,936 +0.51(+2.12%)
Apr 27, 2022 24.12 24.30 23.96 24.03 29,684 -0.11(-0.45%)
Apr 26, 2022 24.89 24.89 24.04 24.14 46,738 -0.97(-3.86%)
Apr 25, 2022 24.92 25.17 24.57 25.10 43,067 -0.09(-0.37%)
Apr 22, 2022 25.69 25.69 25.12 25.20 27,877 -0.51(-1.98%)
Apr 21, 2022 26.29 26.32 25.65 25.71 74,940 -0.11(-0.43%)
Apr 20, 2022 25.67 25.88 25.67 25.82 10,256 +0.34(+1.35%)
Apr 19, 2022 25.17 25.52 25.17 25.47 26,049 +0.25(+0.99%)
Apr 18, 2022 25.30 25.42 25.22 25.22 19,204 -0.11(-0.44%)
Apr 14, 2022 25.49 25.49 25.27 25.34 23,229 -0.16(-0.62%)
Apr 13, 2022 25.04 25.49 25.04 25.49 28,966 +0.33(+1.29%)
Apr 12, 2022 25.45 25.63 25.14 25.17 14,030 -0.33(-1.31%)
Apr 11, 2022 25.59 25.76 25.50 25.50 8,249 -0.15(-0.58%)
Apr 08, 2022 25.52 25.81 25.47 25.65 11,801 +0.01(+0.04%)
Apr 07, 2022 25.77 25.78 25.49 25.64 14,235 -0.04(-0.14%)
Apr 06, 2022 25.69 25.72 25.41 25.68 23,756 -0.41(-1.56%)
Apr 05, 2022 26.25 26.38 25.97 26.09 16,454 -0.41(-1.53%)
Apr 04, 2022 26.40 26.59 26.37 26.49 7,850 +0.04(+0.17%)
Apr 01, 2022 26.74 26.74 26.45 26.45 10,892 +0.38(+1.46%)
Mar 31, 2022 26.74 26.96 26.07 26.07 51,863 -0.92(-3.40%)
Mar 30, 2022 27.04 27.12 26.87 26.99 18,648 -0.32(-1.19%)
Mar 29, 2022 27.52 27.64 27.04 27.31 56,855 +0.80(+3.03%)
Mar 28, 2022 26.41 26.57 26.21 26.51 20,658 +0.23(+0.86%)
Mar 25, 2022 26.30 26.36 26.04 26.28 16,016 +0.12(+0.47%)
Mar 24, 2022 25.98 26.22 25.93 26.16 15,329 +0.13(+0.50%)
Mar 23, 2022 26.07 26.19 25.93 26.03 30,404 -0.52(-1.97%)
Mar 22, 2022 26.44 26.61 26.40 26.55 10,265 +0.37(+1.42%)
Mar 21, 2022 26.46 26.46 25.97 26.18 17,683 -0.37(-1.38%)
Mar 18, 2022 25.98 26.60 25.98 26.55 21,000 -0.03(-0.12%)
Mar 17, 2022 26.30 26.74 26.15 26.58 37,205 -0.05(-0.17%)
Mar 16, 2022 26.01 26.70 25.76 26.62 27,058 +1.21(+4.75%)
Mar 15, 2022 25.28 25.56 25.13 25.42 9,914 +0.20(+0.80%)
Mar 14, 2022 25.40 25.61 24.97 25.21 38,532 +0.64(+2.60%)
Mar 11, 2022 25.29 25.29 24.50 24.57 34,834 -0.07(-0.26%)
Mar 10, 2022 24.73 24.88 24.40 24.64 35,172 -0.76(-2.99%)
Mar 09, 2022 24.81 25.71 24.81 25.40 62,423 +1.79(+7.59%)
Mar 08, 2022 23.55 24.31 22.95 23.61 58,085 +0.70(+3.07%)
Mar 07, 2022 23.91 23.93 22.72 22.91 76,018 -1.01(-4.23%)
Mar 04, 2022 24.10 24.12 23.60 23.92 81,012 -1.15(-4.59%)
Mar 03, 2022 25.80 25.80 24.91 25.07 17,061 -0.76(-2.94%)
Mar 02, 2022 25.70 26.13 25.56 25.83 11,017 +0.17(+0.65%)
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.