Skip to main content

GX DAX Germany ETF (NQ: DAX )

34.26 +0.23 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 34.09 34.26 34.07 34.26 11,832 +0.23(+0.69%)
Oct 03, 2024 34.16 34.19 34.00 34.02 8,631 -0.34(-1.00%)
Oct 02, 2024 34.37 34.48 34.25 34.37 3,073 -0.23(-0.68%)
Oct 01, 2024 34.71 34.71 34.35 34.60 10,273 -0.51(-1.45%)
Sep 30, 2024 35.16 35.20 35.00 35.11 4,560 -0.01(-0.03%)
Sep 27, 2024 35.32 35.35 35.12 35.12 4,549 +0.07(+0.21%)
Sep 26, 2024 34.84 35.08 34.70 35.05 7,086 +0.86(+2.52%)
Sep 25, 2024 34.48 34.48 34.19 34.19 3,986 -0.29(-0.86%)
Sep 24, 2024 34.39 34.48 34.39 34.48 1,118 +0.36(+1.06%)
Sep 23, 2024 34.07 34.19 33.94 34.12 3,281 +0.14(+0.41%)
Sep 20, 2024 34.14 34.21 33.96 33.98 9,693 -0.45(-1.31%)
Sep 19, 2024 34.37 34.54 34.24 34.43 11,608 +0.57(+1.68%)
Sep 18, 2024 33.94 34.28 33.81 33.86 11,945 +0.16(+0.47%)
Sep 17, 2024 33.75 33.79 33.70 33.70 4,768 -0.17(-0.50%)
Sep 16, 2024 33.65 33.87 33.62 33.87 8,472 +0.22(+0.65%)
Sep 13, 2024 33.65 33.82 33.58 33.65 11,614 +0.26(+0.78%)
Sep 12, 2024 33.12 33.39 33.12 33.39 12,298 +0.34(+1.03%)
Sep 11, 2024 32.89 33.08 32.64 33.05 50,024 +0.23(+0.71%)
Sep 10, 2024 32.89 33.05 32.59 32.82 5,254 -0.34(-1.04%)
Sep 09, 2024 32.99 33.20 32.99 33.16 12,786 +0.29(+0.90%)
Sep 06, 2024 33.46 33.46 32.87 32.87 4,796 -0.66(-1.98%)
Sep 05, 2024 33.58 33.58 33.44 33.53 3,515 +0.11(+0.32%)
Sep 04, 2024 33.36 33.53 33.36 33.42 21,927 -0.03(-0.09%)
Sep 03, 2024 33.85 33.85 33.44 33.45 11,901 -0.48(-1.41%)
Aug 30, 2024 34.03 34.09 33.91 33.93 4,717 -0.04(-0.12%)
Aug 29, 2024 34.08 34.17 33.93 33.97 3,499 +0.07(+0.22%)
Aug 28, 2024 33.98 34.01 33.83 33.90 12,084 -0.05(-0.16%)
Aug 27, 2024 33.82 34.04 33.82 33.95 30,204 +0.17(+0.50%)
Aug 26, 2024 33.74 33.81 33.70 33.78 6,482 -0.02(-0.06%)
Aug 23, 2024 33.54 33.87 33.52 33.80 7,163 +0.48(+1.44%)
Aug 22, 2024 33.54 33.54 33.28 33.32 4,589 -0.13(-0.40%)
Aug 21, 2024 33.18 33.48 33.18 33.45 6,885 +0.31(+0.94%)
Aug 20, 2024 33.18 33.18 33.07 33.14 6,899 -0.05(-0.15%)
Aug 19, 2024 32.93 33.22 32.93 33.19 18,916 +0.38(+1.16%)
Aug 16, 2024 32.64 32.84 32.54 32.81 40,827 +0.40(+1.23%)
Aug 15, 2024 32.28 32.43 32.28 32.41 6,659 +0.40(+1.25%)
Aug 14, 2024 32.04 32.14 31.93 32.01 8,713 +0.12(+0.39%)
Aug 13, 2024 31.56 31.93 31.55 31.89 8,210 +0.41(+1.29%)
Aug 12, 2024 31.51 31.56 31.45 31.48 1,770 +0.04(+0.13%)
Aug 09, 2024 31.47 31.50 31.44 31.44 1,945 -0.01(-0.03%)
Aug 08, 2024 31.18 31.45 31.13 31.45 3,500 +0.57(+1.85%)
Aug 07, 2024 31.26 31.34 30.88 30.88 6,183 -0.02(-0.06%)
Aug 06, 2024 30.71 30.99 30.62 30.90 29,327 +0.08(+0.26%)
Aug 05, 2024 30.53 31.05 30.52 30.82 28,486 -0.66(-2.10%)
Aug 02, 2024 31.43 31.49 31.32 31.48 48,703 -0.09(-0.29%)
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.