Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 26.01 26.22 25.92 25.99 18,978 -0.20(-0.76%)
May 27, 2022 25.95 26.29 25.95 26.18 46,685 +0.44(+1.69%)
May 26, 2022 25.49 25.86 25.49 25.75 12,929 +0.62(+2.45%)
May 25, 2022 25.12 25.46 25.12 25.13 19,221 -0.19(-0.75%)
May 24, 2022 25.33 25.38 25.17 25.32 12,580 +0.05(+0.19%)
May 23, 2022 25.28 25.56 25.21 25.28 21,373 +0.29(+1.15%)
May 20, 2022 25.22 25.22 24.66 24.99 21,479 +0.11(+0.42%)
May 19, 2022 24.46 24.95 24.46 24.88 87,224 +0.37(+1.53%)
May 18, 2022 25.03 25.06 24.51 24.51 42,809 -0.78(-3.07%)
May 17, 2022 25.18 25.35 25.01 25.29 130,413 +0.64(+2.61%)
May 16, 2022 24.42 24.68 24.32 24.64 12,427 +0.04(+0.15%)
May 13, 2022 24.33 24.69 24.33 24.60 11,232 +0.61(+2.52%)
May 12, 2022 23.90 24.25 23.73 24.00 21,387 -0.11(-0.47%)
May 11, 2022 24.27 24.66 24.11 24.11 18,019 -0.16(-0.66%)
May 10, 2022 24.47 24.49 24.02 24.27 37,161 +0.43(+1.79%)
May 09, 2022 23.99 24.21 23.83 23.85 13,682 -0.54(-2.21%)
May 06, 2022 24.56 24.60 24.22 24.39 19,261 -0.31(-1.26%)
May 05, 2022 25.05 25.09 24.55 24.70 85,209 -0.82(-3.23%)
May 04, 2022 25.08 25.52 24.93 25.52 16,925 +0.60(+2.39%)
May 03, 2022 24.95 24.97 24.85 24.93 11,361 +0.13(+0.53%)
May 02, 2022 24.78 24.93 24.53 24.79 58,279 -0.05(-0.19%)
Apr 29, 2022 25.17 25.36 24.79 24.84 41,948 -0.21(-0.83%)
Apr 28, 2022 25.00 25.07 24.56 25.05 30,305 +0.52(+2.12%)
Apr 27, 2022 24.62 24.81 24.46 24.53 29,079 -0.11(-0.45%)
Apr 26, 2022 25.41 25.41 24.54 24.64 45,785 -0.99(-3.86%)
Apr 25, 2022 25.44 25.69 25.09 25.63 42,189 -0.09(-0.37%)
Apr 22, 2022 26.22 26.22 25.64 25.72 27,308 -0.52(-1.98%)
Apr 21, 2022 26.84 26.87 26.18 26.24 73,411 -0.11(-0.43%)
Apr 20, 2022 26.20 26.42 26.20 26.35 10,046 +0.35(+1.35%)
Apr 19, 2022 25.69 26.05 25.69 26.00 25,518 +0.26(+0.99%)
Apr 18, 2022 25.82 25.95 25.75 25.75 18,812 -0.11(-0.44%)
Apr 14, 2022 26.02 26.02 25.80 25.86 22,755 -0.16(-0.62%)
Apr 13, 2022 25.56 26.02 25.56 26.02 28,375 +0.33(+1.29%)
Apr 12, 2022 25.98 26.17 25.66 25.69 13,744 -0.34(-1.31%)
Apr 11, 2022 26.13 26.30 26.03 26.03 8,081 -0.15(-0.58%)
Apr 08, 2022 26.05 26.35 26.00 26.18 11,560 +0.01(+0.04%)
Apr 07, 2022 26.31 26.32 26.02 26.18 13,944 -0.04(-0.14%)
Apr 06, 2022 26.22 26.25 25.94 26.21 23,272 -0.42(-1.56%)
Apr 05, 2022 26.80 26.93 26.51 26.63 16,118 -0.41(-1.53%)
Apr 04, 2022 26.95 27.14 26.92 27.04 7,690 +0.04(+0.17%)
Apr 01, 2022 27.29 27.29 27.00 27.00 10,670 +0.39(+1.46%)
Mar 31, 2022 27.30 27.52 26.61 26.61 50,806 -0.94(-3.40%)
Mar 30, 2022 27.60 27.68 27.43 27.55 18,268 -0.33(-1.19%)
Mar 29, 2022 28.10 28.22 27.60 27.88 55,695 +0.82(+3.03%)
Mar 28, 2022 26.96 27.12 26.75 27.06 20,237 +0.23(+0.86%)
Mar 25, 2022 26.85 26.91 26.58 26.83 15,689 +0.13(+0.47%)
Mar 24, 2022 26.52 26.76 26.47 26.70 15,017 +0.13(+0.50%)
Mar 23, 2022 26.61 26.74 26.47 26.57 29,784 -0.53(-1.97%)
Mar 22, 2022 26.99 27.16 26.95 27.10 10,056 +0.38(+1.42%)
Mar 21, 2022 27.01 27.01 26.51 26.72 17,323 -0.37(-1.38%)
Mar 18, 2022 26.53 27.15 26.53 27.10 20,572 -0.03(-0.12%)
Mar 17, 2022 26.85 27.29 26.70 27.13 36,447 -0.05(-0.17%)
Mar 16, 2022 26.55 27.25 26.30 27.18 26,506 +1.23(+4.75%)
Mar 15, 2022 25.81 26.09 25.65 25.95 9,712 +0.21(+0.80%)
Mar 14, 2022 25.93 26.14 25.49 25.74 37,746 +0.65(+2.60%)
Mar 11, 2022 25.82 25.82 25.01 25.09 34,124 -0.07(-0.26%)
Mar 10, 2022 25.25 25.40 24.91 25.15 34,454 -0.78(-2.99%)
Mar 09, 2022 25.32 26.24 25.32 25.93 61,150 +1.83(+7.59%)
Mar 08, 2022 24.05 24.81 23.43 24.10 56,901 +0.72(+3.07%)
Mar 07, 2022 24.40 24.43 23.19 23.38 74,468 -1.03(-4.23%)
Mar 04, 2022 24.60 24.62 24.09 24.41 79,360 -1.17(-4.59%)
Mar 03, 2022 26.34 26.34 25.43 25.59 16,713 -0.78(-2.94%)
Mar 02, 2022 26.23 26.67 26.09 26.36 10,792 +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.