Skip to main content

Gx DAX Germany ETF (NQ: DAX )

26.19 +0.19 (+0.73%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 26.01 26.29 26.01 26.19 10,555 +0.19(+0.73%)
Nov 23, 2022 25.77 26.11 25.77 26.00 15,377 +0.06(+0.22%)
Nov 22, 2022 25.60 25.94 25.60 25.94 30,721 +0.38(+1.50%)
Nov 21, 2022 25.56 25.65 25.50 25.56 15,851 -0.24(-0.93%)
Nov 18, 2022 25.89 25.90 25.69 25.80 21,171 -0.10(-0.39%)
Nov 17, 2022 25.50 25.90 25.45 25.90 21,143 +0.13(+0.50%)
Nov 16, 2022 25.77 25.79 25.55 25.77 8,002 +0.16(+0.62%)
Nov 15, 2022 26.04 26.04 25.34 25.61 23,386 +0.04(+0.16%)
Nov 14, 2022 25.61 25.90 25.57 25.57 12,685 -0.14(-0.54%)
Nov 11, 2022 25.35 25.80 25.25 25.71 30,519 +0.80(+3.21%)
Nov 10, 2022 24.72 25.09 24.65 24.91 32,098 +1.08(+4.53%)
Nov 09, 2022 23.69 23.92 23.56 23.83 14,962 +0.04(+0.17%)
Nov 08, 2022 23.56 23.95 23.56 23.79 40,592 +0.16(+0.68%)
Nov 07, 2022 23.55 23.63 23.35 23.63 8,585 +0.34(+1.46%)
Nov 04, 2022 23.03 23.33 22.92 23.29 35,287 +1.09(+4.91%)
Nov 03, 2022 22.07 22.36 22.03 22.20 14,900 -0.31(-1.38%)
Nov 02, 2022 22.93 23.18 22.49 22.51 8,041 -0.43(-1.89%)
Nov 01, 2022 23.18 23.19 22.79 22.94 12,344 +0.24(+1.08%)
Oct 31, 2022 22.81 22.82 22.68 22.70 10,939 -0.38(-1.64%)
Oct 28, 2022 22.77 23.12 22.77 23.08 14,274 +0.31(+1.36%)
Oct 27, 2022 22.94 23.04 22.77 22.77 15,462 -0.27(-1.17%)
Oct 26, 2022 22.69 23.11 22.69 23.04 12,131 +0.41(+1.83%)
Oct 25, 2022 22.25 22.78 22.25 22.62 18,757 +0.41(+1.87%)
Oct 24, 2022 22.20 22.34 22.07 22.21 17,549 +0.21(+0.94%)
Oct 21, 2022 21.44 22.03 21.44 22.00 13,543 +0.48(+2.25%)
Oct 20, 2022 21.62 21.88 21.52 21.52 16,061 -0.10(-0.46%)
Oct 19, 2022 21.63 21.79 21.52 21.62 14,227 -0.35(-1.60%)
Oct 18, 2022 22.05 22.19 21.81 21.97 18,929 +0.36(+1.67%)
Oct 17, 2022 21.39 21.69 21.39 21.61 17,510 +0.69(+3.30%)
Oct 14, 2022 21.31 21.31 20.86 20.92 10,672 -0.29(-1.37%)
Oct 13, 2022 20.23 21.26 20.11 21.21 16,157 +0.68(+3.31%)
Oct 12, 2022 20.49 20.59 20.48 20.53 17,388 +0.04(+0.20%)
Oct 11, 2022 20.65 20.85 20.38 20.49 17,889 -0.27(-1.30%)
Oct 10, 2022 20.91 20.91 20.56 20.76 11,582 -0.08(-0.38%)
Oct 07, 2022 20.91 20.94 20.59 20.84 19,819 -0.38(-1.79%)
Oct 06, 2022 21.39 21.39 21.18 21.22 8,690 -0.64(-2.93%)
Oct 05, 2022 21.50 21.86 21.40 21.86 24,685 -0.10(-0.44%)
Oct 04, 2022 21.61 21.99 21.53 21.96 26,206 +1.09(+5.20%)
Oct 03, 2022 20.63 20.96 20.55 20.87 23,152 +0.49(+2.40%)
Sep 30, 2022 20.33 20.70 20.29 20.38 563,724 -0.22(-1.07%)
Sep 29, 2022 20.27 20.60 20.09 20.60 14,493 -0.22(-1.05%)
Sep 28, 2022 20.13 20.84 20.09 20.82 14,468 +0.69(+3.42%)
Sep 27, 2022 20.62 20.62 20.04 20.13 17,524 -0.34(-1.66%)
Sep 26, 2022 20.63 20.73 20.33 20.47 20,039 -0.30(-1.44%)
Sep 23, 2022 21.04 21.04 20.58 20.77 33,341 -0.80(-3.71%)
Sep 22, 2022 21.69 21.69 21.40 21.57 12,960 -0.09(-0.42%)
Sep 21, 2022 21.87 22.11 21.55 21.66 13,298 -0.29(-1.32%)
Sep 20, 2022 22.07 22.09 21.71 21.95 33,546 -0.68(-3.00%)
Sep 19, 2022 21.98 22.63 21.98 22.63 25,546 +0.37(+1.66%)
Sep 16, 2022 22.13 22.33 22.05 22.26 12,784 -0.41(-1.81%)
Sep 15, 2022 22.70 22.72 22.43 22.67 10,559 +0.03(+0.13%)
Sep 14, 2022 22.60 22.75 22.52 22.64 12,623 -0.15(-0.66%)
Sep 13, 2022 23.16 23.21 22.62 22.79 20,827 -0.96(-4.04%)
Sep 12, 2022 23.41 23.75 23.41 23.75 22,671 +0.85(+3.71%)
Sep 09, 2022 22.74 22.98 22.74 22.90 10,486 +0.48(+2.14%)
Sep 08, 2022 22.13 22.42 22.01 22.42 13,695 -0.16(-0.71%)
Sep 07, 2022 22.01 22.65 22.01 22.58 22,931 +0.47(+2.13%)
Sep 06, 2022 22.21 22.25 21.96 22.11 17,161 +0.22(+1.01%)
Sep 02, 2022 22.50 22.79 21.83 21.89 9,079 -0.27(-1.22%)
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.