GX DAX Germany ETF (NQ: DAX )

24.74 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 24.53 24.79 24.45 24.74 6,991 +0.28(+1.16%)
Aug 11, 2022 24.64 24.64 24.46 24.46 5,118 -0.04(-0.18%)
Aug 10, 2022 24.50 24.64 24.45 24.50 22,536 +0.53(+2.19%)
Aug 09, 2022 24.09 24.13 23.96 23.97 4,655 -0.18(-0.75%)
Aug 08, 2022 24.24 24.35 24.05 24.16 7,988 +0.04(+0.15%)
Aug 05, 2022 24.00 24.15 23.94 24.12 4,215 -0.11(-0.45%)
Aug 04, 2022 24.21 24.32 24.20 24.23 11,161 +0.19(+0.79%)
Aug 03, 2022 23.94 24.08 23.70 24.04 21,628 +0.40(+1.69%)
Aug 02, 2022 23.82 23.92 23.64 23.64 18,559 -0.36(-1.52%)
Aug 01, 2022 24.10 24.21 23.77 24.00 44,246 +0.02(+0.10%)
Jul 29, 2022 23.67 24.11 23.67 23.98 8,014 +0.37(+1.57%)
Jul 28, 2022 23.42 23.68 23.16 23.61 4,106 +0.19(+0.81%)
Jul 27, 2022 23.14 23.47 23.14 23.42 5,372 +0.46(+1.98%)
Jul 26, 2022 23.04 23.14 22.93 22.96 3,532 -0.48(-2.03%)
Jul 25, 2022 23.60 23.60 23.34 23.44 9,014 +0.11(+0.47%)
Jul 22, 2022 23.74 23.74 23.33 23.33 4,696 -0.18(-0.77%)
Jul 21, 2022 23.15 23.51 23.15 23.51 4,919 +0.16(+0.69%)
Jul 20, 2022 23.43 23.60 23.28 23.35 17,063 -0.24(-1.02%)
Jul 19, 2022 23.18 23.72 23.17 23.59 74,930 +0.94(+4.15%)
Jul 18, 2022 22.85 22.90 22.65 22.65 16,163 +0.18(+0.80%)
Jul 15, 2022 22.31 22.57 22.21 22.47 23,189 +0.57(+2.60%)
Jul 14, 2022 21.79 21.97 21.60 21.90 29,245 -0.47(-2.10%)
Jul 13, 2022 22.16 22.44 22.00 22.37 12,786 +0.05(+0.21%)
Jul 12, 2022 22.45 22.62 22.23 22.32 15,280 -0.07(-0.29%)
Jul 11, 2022 22.51 22.61 22.35 22.39 32,671 -0.54(-2.35%)
Jul 08, 2022 22.83 23.00 22.70 22.93 61,947 +0.25(+1.10%)
Jul 07, 2022 22.72 22.73 22.61 22.68 44,832 +0.30(+1.34%)
Jul 06, 2022 22.31 22.41 22.23 22.38 6,079 -0.05(-0.22%)
Jul 05, 2022 22.43 22.48 22.11 22.43 43,029 -0.97(-4.15%)
Jul 01, 2022 23.19 23.45 22.99 23.40 18,620 +0.19(+0.82%)
Jun 30, 2022 23.01 23.37 22.83 23.21 20,159 -0.32(-1.36%)
Jun 29, 2022 23.91 23.91 23.53 23.53 24,445 -1.06(-4.31%)
Jun 28, 2022 25.03 25.05 24.44 24.59 46,766 -0.11(-0.45%)
Jun 27, 2022 24.94 25.04 24.70 24.70 17,322 -0.02(-0.08%)
Jun 24, 2022 24.55 24.97 24.54 24.72 8,297 +0.42(+1.73%)
Jun 23, 2022 24.37 24.37 24.11 24.30 6,244 -0.34(-1.38%)
Jun 22, 2022 24.51 24.94 24.51 24.64 4,817 -0.20(-0.81%)
Jun 21, 2022 25.09 25.12 24.84 24.84 10,595 +0.31(+1.26%)
Jun 17, 2022 24.57 24.75 24.37 24.53 6,282 +0.07(+0.29%)
Jun 16, 2022 24.52 24.61 24.34 24.46 23,849 -1.02(-4.00%)
Jun 15, 2022 25.15 25.58 24.70 25.48 37,939 +0.82(+3.33%)
Jun 14, 2022 25.06 25.08 24.55 24.66 51,476 -0.34(-1.38%)
Jun 13, 2022 25.06 25.28 24.90 25.00 57,409 -0.81(-3.12%)
Jun 10, 2022 26.09 26.12 25.80 25.81 48,387 -0.92(-3.44%)
Jun 09, 2022 27.15 27.21 26.60 26.73 22,161 -0.73(-2.64%)
Jun 08, 2022 27.60 27.72 27.34 27.46 12,984 -0.40(-1.42%)
Jun 07, 2022 27.50 27.94 27.50 27.85 9,065 +0.01(+0.03%)
Jun 06, 2022 27.94 28.06 27.73 27.84 36,319 +0.18(+0.65%)
Jun 03, 2022 27.68 27.73 27.55 27.66 14,108 -0.24(-0.84%)
Jun 02, 2022 27.54 28.04 27.45 27.90 60,431 +0.58(+2.12%)
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.