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 (%)
May 31, 2023 28.29 28.31 27.91 28.06 9,343 -0.58(-2.04%)
May 30, 2023 28.69 28.80 28.43 28.65 5,989 -0.02(-0.07%)
May 26, 2023 28.50 28.80 28.50 28.67 6,374 +0.19(+0.65%)
May 25, 2023 28.44 28.77 28.34 28.48 28,596 -0.05(-0.17%)
May 24, 2023 28.40 28.60 28.40 28.53 8,082 -0.49(-1.68%)
May 23, 2023 29.22 29.25 28.88 29.02 5,084 -0.38(-1.29%)
May 22, 2023 29.40 29.42 29.30 29.40 5,734 -0.07(-0.23%)
May 19, 2023 29.45 29.52 29.27 29.47 30,380 +0.27(+0.93%)
May 18, 2023 29.08 29.23 28.83 29.20 7,713 +0.06(+0.20%)
May 17, 2023 29.08 29.24 28.66 29.14 37,970 +0.28(+0.98%)
May 16, 2023 29.05 29.06 28.80 28.85 7,338 -0.19(-0.67%)
May 15, 2023 29.00 29.23 28.77 29.05 3,862 +0.12(+0.40%)
May 12, 2023 28.86 29.20 28.68 28.93 26,608 -0.03(-0.10%)
May 11, 2023 29.02 29.02 28.84 28.96 6,006 -0.36(-1.23%)
May 10, 2023 29.38 29.38 29.19 29.32 1,665 +0.07(+0.23%)
May 09, 2023 29.16 29.43 29.16 29.25 5,059 -0.20(-0.69%)
May 08, 2023 29.48 29.58 29.42 29.46 7,472 -0.06(-0.20%)
May 05, 2023 29.32 29.65 29.10 29.52 9,229 +0.37(+1.27%)
May 04, 2023 29.14 29.22 29.00 29.15 8,961 -0.04(-0.13%)
May 03, 2023 29.27 29.47 29.14 29.19 5,715 +0.05(+0.17%)
May 02, 2023 29.14 29.52 28.91 29.14 13,861 -0.42(-1.42%)
May 01, 2023 29.43 29.61 29.43 29.56 9,014 +0.03(+0.10%)
Apr 28, 2023 29.24 29.57 29.24 29.53 13,773 +0.11(+0.36%)
Apr 27, 2023 29.12 29.42 29.12 29.42 18,060 +0.29(+1.00%)
Apr 26, 2023 29.10 29.36 28.98 29.13 2,600 +0.05(+0.17%)
Apr 25, 2023 29.38 29.38 29.06 29.08 20,890 -0.36(-1.23%)
Apr 24, 2023 29.38 29.52 29.37 29.44 10,235 +0.06(+0.20%)
Apr 21, 2023 29.14 29.38 29.13 29.38 9,172 +0.29(+1.01%)
Apr 20, 2023 29.13 29.19 29.03 29.09 11,235 -0.21(-0.73%)
Apr 19, 2023 29.29 29.32 29.19 29.30 2,296 -0.01(-0.03%)
Apr 18, 2023 29.27 29.65 29.26 29.31 8,622 +0.24(+0.84%)
Apr 17, 2023 29.19 29.19 28.96 29.07 7,417 -0.23(-0.80%)
Apr 14, 2023 29.33 29.33 29.12 29.30 5,196 -0.03(-0.10%)
Apr 13, 2023 29.21 29.33 29.18 29.33 10,126 +0.29(+1.01%)
Apr 12, 2023 29.08 29.17 28.89 29.04 10,036 +0.21(+0.74%)
Apr 11, 2023 28.73 28.96 28.63 28.83 4,748 +0.13(+0.44%)
Apr 10, 2023 28.58 28.70 28.58 28.70 3,731 -0.10(-0.34%)
Apr 06, 2023 28.48 28.87 28.48 28.80 11,142 +0.31(+1.09%)
Apr 05, 2023 28.48 28.64 28.44 28.48 10,790 -0.30(-1.05%)
Apr 04, 2023 28.85 28.85 28.73 28.79 14,670 +0.06(+0.20%)
Apr 03, 2023 28.61 28.73 28.52 28.73 7,737 +0.12(+0.41%)
Mar 31, 2023 28.59 28.72 28.52 28.61 13,407 +0.13(+0.44%)
Mar 30, 2023 28.49 28.55 28.30 28.48 12,660 +0.51(+1.81%)
Mar 29, 2023 27.98 28.16 27.88 27.98 26,805 +0.32(+1.16%)
Mar 28, 2023 27.55 27.69 27.55 27.66 18,566 +0.20(+0.71%)
Mar 27, 2023 27.49 27.66 27.45 27.46 17,250 +0.24(+0.90%)
Mar 24, 2023 27.00 27.22 26.90 27.22 9,537 -0.32(-1.17%)
Mar 23, 2023 27.94 27.96 27.35 27.54 12,752 -0.02(-0.07%)
Mar 22, 2023 27.66 27.98 27.56 27.56 18,826 +0.01(+0.04%)
Mar 21, 2023 27.55 27.64 27.39 27.55 9,963 +0.55(+2.02%)
Mar 20, 2023 26.80 27.04 26.77 27.00 25,584 +0.56(+2.10%)
Mar 17, 2023 26.39 26.55 26.31 26.45 6,682 -0.44(-1.63%)
Mar 16, 2023 26.16 26.89 26.16 26.89 11,956 +0.49(+1.85%)
Mar 15, 2023 26.16 26.49 26.04 26.40 36,947 -1.06(-3.87%)
Mar 14, 2023 27.41 27.53 27.32 27.46 11,158 +0.50(+1.85%)
Mar 13, 2023 26.88 27.15 26.76 26.96 25,951 -0.44(-1.60%)
Mar 10, 2023 27.69 27.69 27.30 27.40 8,406 -0.22(-0.81%)
Mar 09, 2023 27.70 27.78 27.52 27.63 4,801 -0.18(-0.63%)
Mar 08, 2023 27.66 27.81 27.66 27.80 4,634 +0.23(+0.85%)
Mar 07, 2023 27.84 27.84 27.57 27.57 14,798 -0.49(-1.74%)
Mar 06, 2023 28.09 28.21 27.96 28.06 26,127 +0.06(+0.23%)
Mar 03, 2023 27.74 28.01 27.74 27.99 4,441 +0.53(+1.93%)
Mar 02, 2023 27.25 27.46 27.25 27.46 3,258 +0.01(+0.04%)
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.