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 (%)
Dec 30, 2022 24.59 24.61 24.39 24.45 31,621 -0.53(-2.10%)
Dec 29, 2022 24.69 24.97 24.64 24.97 14,133 +0.74(+3.04%)
Dec 28, 2022 24.56 24.56 24.24 24.24 19,166 -0.27(-1.09%)
Dec 27, 2022 24.53 24.67 24.50 24.50 9,219 +0.16(+0.66%)
Dec 23, 2022 24.39 24.44 24.34 24.34 1,507 -0.06(-0.23%)
Dec 22, 2022 24.52 24.52 24.16 24.40 10,501 -0.26(-1.04%)
Dec 21, 2022 24.62 24.75 24.54 24.65 47,970 +0.26(+1.07%)
Dec 20, 2022 24.29 24.43 24.24 24.39 51,274 +0.08(+0.33%)
Dec 19, 2022 24.44 24.48 24.27 24.31 11,416 +0.04(+0.16%)
Dec 16, 2022 24.28 24.38 24.25 24.27 58,165 -0.47(-1.88%)
Dec 15, 2022 24.92 24.92 24.41 24.74 18,987 -0.63(-2.47%)
Dec 14, 2022 25.34 25.43 25.13 25.37 21,806 -0.01(-0.04%)
Dec 13, 2022 25.67 25.83 25.24 25.38 16,537 +0.48(+1.95%)
Dec 12, 2022 24.93 24.93 24.74 24.89 4,112 +0.02(+0.08%)
Dec 09, 2022 24.87 25.03 24.84 24.87 5,515 +0.06(+0.23%)
Dec 08, 2022 24.63 24.91 24.63 24.82 22,541 +0.06(+0.23%)
Dec 07, 2022 24.73 24.82 24.72 24.76 2,724 +0.13(+0.54%)
Dec 06, 2022 24.95 24.95 24.50 24.63 8,741 -0.20(-0.80%)
Dec 05, 2022 25.14 25.21 24.82 24.82 4,579 -0.44(-1.73%)
Dec 02, 2022 24.98 25.32 24.98 25.26 6,757 +0.17(+0.68%)
Dec 01, 2022 25.20 25.21 25.04 25.09 4,301 +0.17(+0.69%)
Nov 30, 2022 24.59 25.09 24.43 24.92 10,817 +0.38(+1.55%)
Nov 29, 2022 24.57 24.61 24.41 24.54 41,016 +0.10(+0.43%)
Nov 28, 2022 24.73 24.80 24.44 24.44 77,386 -0.47(-1.87%)
Nov 25, 2022 24.73 24.99 24.73 24.90 11,101 +0.18(+0.73%)
Nov 23, 2022 24.50 24.83 24.50 24.72 16,172 +0.05(+0.22%)
Nov 22, 2022 24.34 24.67 24.34 24.67 32,311 +0.36(+1.50%)
Nov 21, 2022 24.30 24.39 24.25 24.30 16,671 -0.23(-0.93%)
Nov 18, 2022 24.62 24.63 24.43 24.53 22,266 -0.10(-0.39%)
Nov 17, 2022 24.25 24.63 24.20 24.63 22,237 +0.12(+0.50%)
Nov 16, 2022 24.50 24.52 24.29 24.50 8,416 +0.15(+0.62%)
Nov 15, 2022 24.76 24.76 24.09 24.35 24,596 +0.04(+0.16%)
Nov 14, 2022 24.35 24.63 24.31 24.31 13,341 -0.13(-0.54%)
Nov 11, 2022 24.10 24.53 24.01 24.44 32,098 +0.76(+3.21%)
Nov 10, 2022 23.50 23.86 23.44 23.68 33,759 +1.03(+4.53%)
Nov 09, 2022 22.52 22.74 22.40 22.66 15,736 +0.04(+0.17%)
Nov 08, 2022 22.40 22.78 22.40 22.62 42,693 +0.15(+0.68%)
Nov 07, 2022 22.39 22.47 22.20 22.47 9,029 +0.32(+1.46%)
Nov 04, 2022 21.90 22.18 21.79 22.14 37,113 +1.04(+4.91%)
Nov 03, 2022 20.98 21.26 20.95 21.11 15,671 -0.29(-1.38%)
Nov 02, 2022 21.80 22.04 21.38 21.40 8,457 -0.41(-1.89%)
Nov 01, 2022 22.04 22.05 21.67 21.82 12,982 +0.23(+1.08%)
Oct 31, 2022 21.69 21.70 21.56 21.58 11,505 -0.36(-1.64%)
Oct 28, 2022 21.65 21.98 21.65 21.94 15,012 +0.29(+1.36%)
Oct 27, 2022 21.81 21.91 21.65 21.65 16,262 -0.26(-1.17%)
Oct 26, 2022 21.57 21.97 21.57 21.91 12,758 +0.39(+1.83%)
Oct 25, 2022 21.15 21.66 21.15 21.51 19,727 +0.39(+1.87%)
Oct 24, 2022 21.11 21.24 20.98 21.12 18,457 +0.20(+0.94%)
Oct 21, 2022 20.38 20.95 20.38 20.92 14,244 +0.46(+2.25%)
Oct 20, 2022 20.56 20.80 20.46 20.46 16,892 -0.09(-0.46%)
Oct 19, 2022 20.57 20.72 20.46 20.55 14,963 -0.33(-1.60%)
Oct 18, 2022 20.96 21.10 20.74 20.89 19,908 +0.34(+1.67%)
Oct 17, 2022 20.34 20.62 20.34 20.55 18,416 +0.66(+3.30%)
Oct 14, 2022 20.26 20.26 19.83 19.89 11,224 -0.28(-1.37%)
Oct 13, 2022 19.23 20.22 19.12 20.17 16,993 +0.65(+3.31%)
Oct 12, 2022 19.48 19.58 19.47 19.52 18,288 +0.04(+0.20%)
Oct 11, 2022 19.63 19.82 19.37 19.48 18,815 -0.26(-1.30%)
Oct 10, 2022 19.88 19.88 19.55 19.74 12,181 -0.08(-0.38%)
Oct 07, 2022 19.88 19.91 19.58 19.81 20,844 -0.36(-1.79%)
Oct 06, 2022 20.34 20.34 20.14 20.18 9,139 -0.61(-2.93%)
Oct 05, 2022 20.44 20.78 20.35 20.78 25,962 -0.09(-0.44%)
Oct 04, 2022 20.55 20.91 20.47 20.88 27,562 +1.03(+5.20%)
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.