GX DAX Germany ETF (NQ: DAX )

33.40 -0.13 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.68 18.70 18.32 18.55 20,472 -0.03(-0.15%)
Mar 30, 2020 18.16 18.70 18.11 18.57 21,127 +0.11(+0.61%)
Mar 27, 2020 18.24 18.60 18.01 18.46 12,325 -0.47(-2.46%)
Mar 26, 2020 18.39 18.93 18.32 18.93 24,987 +0.56(+3.03%)
Mar 25, 2020 17.99 18.61 17.78 18.37 16,396 +0.59(+3.33%)
Mar 24, 2020 17.35 17.99 17.28 17.78 21,286 +1.57(+9.65%)
Mar 23, 2020 16.29 16.54 15.90 16.21 14,385 +0.33(+2.10%)
Mar 20, 2020 16.28 16.64 15.87 15.88 13,546 +0.02(+0.14%)
Mar 19, 2020 15.54 16.04 15.39 15.86 16,391 +0.20(+1.29%)
Mar 18, 2020 15.91 16.17 15.31 15.66 89,684 -1.27(-7.50%)
Mar 17, 2020 16.44 17.19 16.18 16.93 28,973 +0.45(+2.76%)
Mar 16, 2020 16.17 17.23 16.09 16.47 90,792 -1.81(-9.90%)
Mar 13, 2020 18.68 18.68 17.37 18.28 23,762 +0.58(+3.26%)
Mar 12, 2020 18.36 19.41 17.34 17.71 35,468 -2.26(-11.32%)
Mar 11, 2020 20.50 20.51 19.77 19.97 29,990 -1.01(-4.83%)
Mar 10, 2020 21.17 21.23 20.31 20.98 13,812 +0.55(+2.67%)
Mar 09, 2020 20.70 21.15 20.43 20.43 25,809 -1.91(-8.56%)
Mar 06, 2020 22.33 22.42 22.13 22.35 4,441 -0.30(-1.33%)
Mar 05, 2020 22.76 22.86 22.52 22.65 5,681 -0.51(-2.22%)
Mar 04, 2020 23.03 23.16 22.93 23.16 1,254 +0.57(+2.51%)
Mar 03, 2020 23.16 23.19 22.51 22.60 5,399 -0.24(-1.06%)
Mar 02, 2020 22.60 22.89 22.43 22.84 3,957 +0.37(+1.64%)
Feb 28, 2020 22.07 22.51 22.04 22.47 7,106 -0.23(-1.03%)
Feb 27, 2020 23.07 23.42 22.70 22.70 11,868 -0.86(-3.67%)
Feb 26, 2020 23.65 23.83 23.50 23.57 3,713 +0.02(+0.08%)
Feb 25, 2020 24.14 24.14 23.53 23.55 18,729 -0.60(-2.48%)
Feb 24, 2020 24.17 24.20 23.61 24.15 5,466 -1.00(-3.96%)
Feb 21, 2020 25.16 25.16 25.07 25.14 888 -0.02(-0.07%)
Feb 20, 2020 25.49 25.49 25.16 25.16 2,020 -0.27(-1.06%)
Feb 19, 2020 25.32 25.44 25.32 25.43 1,442 +0.16(+0.64%)
Feb 18, 2020 25.32 25.40 25.27 25.27 2,720 -0.18(-0.73%)
Feb 14, 2020 25.58 25.58 25.45 25.45 2,776 -0.01(-0.04%)
Feb 13, 2020 25.63 25.63 25.46 25.46 894 -0.16(-0.63%)
Feb 12, 2020 25.54 25.72 25.44 25.63 5,404 +0.18(+0.71%)
Feb 11, 2020 25.36 25.45 25.36 25.45 3,000 +0.25(+1.00%)
Feb 10, 2020 25.05 25.23 25.05 25.19 14,054 +0.02(+0.09%)
Feb 07, 2020 25.25 25.25 25.12 25.17 777 -0.26(-1.03%)
Feb 06, 2020 25.57 25.57 25.43 25.43 1,491 +0.06(+0.26%)
Feb 05, 2020 25.32 25.37 25.32 25.37 233 +0.32(+1.26%)
Feb 04, 2020 25.09 25.15 24.99 25.05 1,171 +0.39(+1.59%)
Feb 03, 2020 24.52 24.68 24.52 24.66 2,366 +0.26(+1.05%)
Jan 31, 2020 24.66 24.66 24.41 24.41 18,654 -0.54(-2.18%)
Jan 30, 2020 24.82 24.95 24.77 24.95 2,417 -0.14(-0.54%)
Jan 29, 2020 25.16 25.16 24.97 25.09 4,207 -0.02(-0.09%)
Jan 28, 2020 24.88 25.11 24.87 25.11 1,949 +0.16(+0.63%)
Jan 27, 2020 24.88 25.08 24.77 24.95 8,073 -0.54(-2.13%)
Jan 24, 2020 25.72 25.80 25.42 25.50 5,329 +0.03(+0.12%)
Jan 23, 2020 25.40 25.47 25.25 25.46 2,065 -0.17(-0.67%)
Jan 22, 2020 25.58 25.63 25.58 25.63 9,085 -0.01(-0.05%)
Jan 21, 2020 25.65 25.68 25.65 25.65 3,994 +0.14(+0.57%)
Jan 17, 2020 25.72 25.73 25.50 25.50 5,996 -0.13(-0.49%)
Jan 16, 2020 25.66 25.66 25.56 25.63 8,425 +0.07(+0.28%)
Jan 15, 2020 25.62 25.67 25.50 25.56 20,853 +0.02(+0.07%)
Jan 14, 2020 25.52 25.65 25.52 25.54 483 -0.08(-0.32%)
Jan 13, 2020 25.43 25.69 25.42 25.62 2,805 -0.05(-0.18%)
Jan 10, 2020 25.68 25.68 25.67 25.67 777 +0.05(+0.18%)
Jan 09, 2020 25.60 25.68 25.54 25.62 6,292 +0.17(+0.67%)
Jan 08, 2020 25.36 25.45 25.36 25.45 1,887 +0.27(+1.09%)
Jan 07, 2020 25.25 25.28 25.18 25.18 626 -0.05(-0.18%)
Jan 06, 2020 25.04 25.22 25.04 25.22 709 +0.01(+0.05%)
Jan 03, 2020 25.20 25.32 25.19 25.21 2,998 -0.46(-1.79%)
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.