Skip to main content

GX DAX Germany ETF (NQ: DAX )

32.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 32.66 32.66 32.35 32.45 10,663 -0.34(-1.04%)
Jul 17, 2024 32.74 32.86 32.70 32.80 16,260 -0.09(-0.29%)
Jul 16, 2024 32.77 32.94 32.60 32.89 4,665 -0.07(-0.21%)
Jul 15, 2024 33.00 33.10 32.83 32.96 9,894 -0.25(-0.75%)
Jul 12, 2024 32.95 33.30 32.95 33.21 7,073 +0.51(+1.56%)
Jul 11, 2024 32.74 32.85 32.70 32.70 10,004 +0.12(+0.37%)
Jul 10, 2024 32.32 32.58 32.28 32.58 19,019 +0.53(+1.65%)
Jul 09, 2024 32.30 32.34 32.05 32.05 3,681 -0.50(-1.54%)
Jul 08, 2024 32.73 32.76 32.50 32.55 2,506 -0.04(-0.12%)
Jul 05, 2024 32.78 32.95 32.46 32.59 8,746 +0.25(+0.77%)
Jul 03, 2024 32.21 32.37 32.20 32.34 3,716 +0.65(+2.05%)
Jul 02, 2024 31.61 31.78 31.61 31.69 6,351 -0.38(-1.18%)
Jul 01, 2024 32.07 32.20 31.84 32.07 4,394 +0.31(+0.99%)
Jun 28, 2024 31.67 31.90 31.66 31.76 9,704 +0.04(+0.11%)
Jun 27, 2024 31.77 31.83 31.66 31.72 6,422 +0.14(+0.43%)
Jun 26, 2024 31.42 31.58 31.42 31.58 2,174 -0.05(-0.15%)
Jun 25, 2024 31.60 31.69 31.60 31.63 2,644 -0.13(-0.40%)
Jun 24, 2024 32.09 32.11 31.72 31.76 21,824 +0.10(+0.31%)
Jun 21, 2024 31.76 31.76 31.41 31.66 15,764 -0.10(-0.31%)
Jun 20, 2024 31.70 31.82 31.70 31.76 3,394 +0.06(+0.19%)
Jun 18, 2024 31.69 31.75 31.50 31.70 26,070 +0.05(+0.15%)
Jun 17, 2024 31.48 31.67 31.39 31.65 5,163 +0.24(+0.76%)
Jun 14, 2024 31.38 31.46 31.11 31.41 35,489 -0.57(-1.79%)
Jun 13, 2024 32.45 32.45 31.82 31.98 7,597 -0.65(-1.98%)
Jun 12, 2024 32.79 32.92 32.63 32.63 12,846 +0.42(+1.31%)
Jun 11, 2024 31.97 32.21 31.88 32.21 3,527 -0.16(-0.48%)
Jun 10, 2024 32.20 32.38 32.19 32.37 3,838 -0.23(-0.69%)
Jun 07, 2024 32.75 32.81 32.54 32.59 3,558 -0.42(-1.28%)
Jun 06, 2024 33.04 33.08 32.94 33.01 5,770 +0.11(+0.33%)
Jun 05, 2024 33.14 33.14 32.78 32.91 18,299 +0.14(+0.42%)
Jun 04, 2024 32.73 32.77 32.54 32.77 13,387 -0.20(-0.59%)
Jun 03, 2024 32.96 33.03 32.74 32.96 15,477 +0.19(+0.57%)
May 31, 2024 32.77 32.78 32.55 32.78 16,323 +0.20(+0.62%)
May 30, 2024 32.71 32.72 32.58 32.58 10,394 +0.05(+0.17%)
May 29, 2024 32.64 32.65 32.15 32.52 9,447 -0.54(-1.63%)
May 28, 2024 33.19 33.19 32.93 33.06 7,675 +0.05(+0.15%)
May 24, 2024 32.90 33.09 32.88 33.01 10,011 +0.23(+0.69%)
May 23, 2024 33.25 33.25 32.69 32.79 38,571 -0.13(-0.40%)
May 22, 2024 33.11 33.11 32.82 32.92 2,880 -0.27(-0.81%)
May 21, 2024 33.17 33.20 33.05 33.19 6,490 +0.01(+0.03%)
May 20, 2024 33.10 33.34 33.10 33.18 14,878 -0.04(-0.12%)
May 17, 2024 33.16 33.23 33.10 33.22 1,599 +0.05(+0.14%)
May 16, 2024 33.34 33.34 33.16 33.17 4,722 -0.36(-1.07%)
May 15, 2024 33.31 33.55 33.22 33.53 15,775 +0.43(+1.29%)
May 14, 2024 33.07 33.17 32.98 33.11 1,703 +0.14(+0.43%)
May 13, 2024 33.03 33.10 32.96 32.96 7,664 -0.07(-0.21%)
May 10, 2024 32.98 33.12 32.98 33.03 12,384 +0.15(+0.45%)
May 09, 2024 32.67 32.93 32.67 32.89 4,854 +0.36(+1.11%)
May 08, 2024 32.33 32.55 32.33 32.52 8,098 +0.15(+0.45%)
May 07, 2024 32.34 32.47 32.34 32.38 7,621 +0.30(+0.95%)
May 06, 2024 31.96 32.07 31.93 32.07 2,716 +0.33(+1.05%)
May 03, 2024 31.73 31.83 31.62 31.74 4,737 +0.34(+1.09%)
May 02, 2024 31.30 31.50 31.30 31.40 18,491 +0.22(+0.72%)
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.