Skip to main content

GX DAX Germany ETF (NQ: DAX )

33.60 -0.28 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 33.80 33.80 33.50 33.60 2,822 -0.28(-0.81%)
May 21, 2024 33.86 33.89 33.73 33.88 6,358 +0.01(+0.03%)
May 20, 2024 33.79 34.03 33.79 33.87 14,575 -0.04(-0.12%)
May 17, 2024 33.85 33.92 33.79 33.91 1,567 +0.05(+0.14%)
May 16, 2024 34.03 34.03 33.85 33.86 4,626 -0.37(-1.07%)
May 15, 2024 34.00 34.25 33.91 34.23 15,454 +0.43(+1.29%)
May 14, 2024 33.76 33.86 33.67 33.80 1,669 +0.15(+0.43%)
May 13, 2024 33.72 33.79 33.65 33.65 7,508 -0.07(-0.21%)
May 10, 2024 33.67 33.81 33.67 33.72 12,132 +0.15(+0.45%)
May 09, 2024 33.35 33.62 33.35 33.57 4,756 +0.37(+1.11%)
May 08, 2024 33.00 33.23 33.00 33.20 7,933 +0.15(+0.45%)
May 07, 2024 33.01 33.15 33.01 33.05 7,466 +0.31(+0.95%)
May 06, 2024 32.62 32.74 32.60 32.74 2,661 +0.34(+1.05%)
May 03, 2024 32.39 32.49 32.27 32.40 4,641 +0.35(+1.09%)
May 02, 2024 31.95 32.16 31.95 32.05 18,115 +0.23(+0.72%)
May 01, 2024 31.78 32.27 31.42 31.82 7,947 +0.00(+0.00%)
Apr 30, 2024 32.18 32.27 31.82 31.82 10,468 -0.58(-1.80%)
Apr 29, 2024 32.35 32.48 32.27 32.40 6,515 -0.01(-0.02%)
Apr 26, 2024 32.46 32.50 32.32 32.41 9,308 +0.23(+0.70%)
Apr 25, 2024 31.86 32.18 31.86 32.18 2,945 -0.09(-0.27%)
Apr 24, 2024 32.40 32.40 32.20 32.27 14,945 -0.19(-0.59%)
Apr 23, 2024 32.11 32.50 32.11 32.46 6,615 +0.60(+1.88%)
Apr 22, 2024 31.83 31.97 31.74 31.86 2,989 +0.31(+0.98%)
Apr 19, 2024 31.55 31.62 31.41 31.55 5,432 +0.04(+0.13%)
Apr 18, 2024 31.64 31.74 31.47 31.51 475,642 -0.20(-0.63%)
Apr 17, 2024 31.73 31.73 31.58 31.71 1,458 +0.27(+0.86%)
Apr 16, 2024 31.63 31.63 31.21 31.44 4,461 -0.35(-1.10%)
Apr 15, 2024 32.29 32.29 31.75 31.79 5,511 +0.04(+0.13%)
Apr 12, 2024 31.89 31.90 31.67 31.75 30,577 -0.52(-1.61%)
Apr 11, 2024 32.39 32.39 31.98 32.27 12,847 -0.23(-0.71%)
Apr 10, 2024 32.40 32.58 32.35 32.50 15,514 -0.34(-1.04%)
Apr 09, 2024 33.08 33.08 32.73 32.84 3,376 -0.38(-1.14%)
Apr 08, 2024 33.12 33.29 33.12 33.22 48,832 +0.35(+1.06%)
Apr 05, 2024 32.85 32.99 32.80 32.87 5,473 -0.03(-0.09%)
Apr 04, 2024 33.51 33.51 32.83 32.90 14,072 -0.36(-1.08%)
Apr 03, 2024 32.93 33.35 32.93 33.26 12,722 +0.40(+1.22%)
Apr 02, 2024 33.01 33.01 32.86 32.86 21,820 -0.39(-1.17%)
Apr 01, 2024 33.40 33.57 33.18 33.25 31,673 -0.15(-0.46%)
Mar 28, 2024 33.38 33.45 33.28 33.40 4,308 -0.13(-0.38%)
Mar 27, 2024 33.48 33.53 33.39 33.53 6,088 +0.38(+1.15%)
Mar 26, 2024 33.29 33.37 33.15 33.15 12,253 +0.08(+0.24%)
Mar 25, 2024 32.97 33.11 32.95 33.07 10,229 +0.14(+0.43%)
Mar 22, 2024 32.90 32.97 32.90 32.93 3,969 +0.03(+0.09%)
Mar 21, 2024 32.95 33.06 32.88 32.90 8,561 -0.24(-0.73%)
Mar 20, 2024 32.71 33.18 32.61 33.14 7,255 +0.50(+1.54%)
Mar 19, 2024 32.57 32.65 32.55 32.64 5,498 +0.09(+0.26%)
Mar 18, 2024 32.80 32.80 32.55 32.56 3,530 -0.14(-0.43%)
Mar 15, 2024 32.80 32.96 32.58 32.69 8,169 +0.11(+0.35%)
Mar 14, 2024 32.75 32.75 32.48 32.58 3,817 -0.31(-0.94%)
Mar 13, 2024 32.88 32.96 32.76 32.89 7,126 +0.12(+0.37%)
Mar 12, 2024 32.52 32.89 32.52 32.77 12,662 +0.27(+0.83%)
Mar 11, 2024 32.44 32.53 32.26 32.50 33,669 +0.01(+0.03%)
Mar 08, 2024 32.71 32.76 32.49 32.49 3,844 -0.15(-0.46%)
Mar 07, 2024 32.56 32.74 32.56 32.64 3,577 +0.35(+1.08%)
Mar 06, 2024 32.35 32.35 32.22 32.29 4,632 +0.19(+0.59%)
Mar 05, 2024 32.14 32.20 31.97 32.10 3,872 +0.00(+0.00%)
Mar 04, 2024 32.14 32.21 32.09 32.10 14,433 -0.12(-0.37%)
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.