Skip to main content

GX DAX Germany ETF (NQ: DAX )

28.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 28.77 28.99 28.69 28.72 8,811 -0.51(-1.74%)
Feb 02, 2023 29.14 29.31 29.00 29.23 23,409 +0.30(+1.04%)
Feb 01, 2023 28.52 29.13 28.51 28.93 17,182 +0.38(+1.33%)
Jan 31, 2023 28.23 28.55 28.22 28.55 5,567 +0.25(+0.88%)
Jan 30, 2023 28.39 28.50 28.25 28.30 7,678 -0.10(-0.35%)
Jan 27, 2023 28.31 28.52 28.28 28.40 8,199 -0.13(-0.46%)
Jan 26, 2023 28.46 28.55 28.35 28.53 6,053 +0.00(+0.00%)
Jan 25, 2023 28.24 28.59 28.23 28.53 10,979 +0.17(+0.60%)
Jan 24, 2023 28.23 28.45 28.18 28.36 7,158 -0.02(-0.07%)
Jan 23, 2023 28.20 28.42 28.18 28.38 20,769 +0.06(+0.21%)
Jan 20, 2023 28.08 28.32 28.05 28.32 25,188 +0.29(+1.03%)
Jan 19, 2023 27.99 28.12 27.88 28.03 32,536 -0.20(-0.71%)
Jan 18, 2023 28.61 28.73 28.18 28.23 90,505 -0.10(-0.35%)
Jan 17, 2023 28.40 28.53 28.31 28.33 22,709 +0.05(+0.18%)
Jan 13, 2023 28.08 28.36 28.08 28.28 29,454 -0.07(-0.25%)
Jan 12, 2023 28.06 28.45 27.83 28.35 49,746 +0.42(+1.50%)
Jan 11, 2023 27.81 27.93 27.72 27.93 75,918 +0.49(+1.79%)
Jan 10, 2023 27.37 27.57 27.34 27.44 22,730 +0.08(+0.29%)
Jan 09, 2023 27.34 27.56 27.28 27.36 21,949 +0.39(+1.45%)
Jan 06, 2023 26.30 27.00 26.30 26.97 16,685 +0.67(+2.55%)
Jan 05, 2023 26.33 26.39 26.26 26.30 38,672 -0.33(-1.24%)
Jan 04, 2023 26.46 26.64 26.38 26.63 19,213 +0.81(+3.14%)
Jan 03, 2023 25.96 26.10 25.82 25.82 30,088 +0.22(+0.86%)
Dec 30, 2022 25.75 25.77 25.54 25.60 30,197 -0.55(-2.10%)
Dec 29, 2022 25.85 26.15 25.80 26.15 13,497 +0.77(+3.04%)
Dec 28, 2022 25.72 25.72 25.38 25.38 18,302 -0.28(-1.09%)
Dec 27, 2022 25.69 25.84 25.66 25.66 8,804 +0.17(+0.66%)
Dec 23, 2022 25.54 25.59 25.49 25.49 1,439 -0.06(-0.23%)
Dec 22, 2022 25.68 25.68 25.30 25.55 10,028 -0.27(-1.04%)
Dec 21, 2022 25.78 25.92 25.70 25.82 45,808 +0.27(+1.07%)
Dec 20, 2022 25.44 25.58 25.38 25.54 48,963 +0.09(+0.33%)
Dec 19, 2022 25.60 25.64 25.42 25.46 10,902 +0.04(+0.16%)
Dec 16, 2022 25.43 25.53 25.39 25.42 55,544 -0.49(-1.88%)
Dec 15, 2022 26.10 26.10 25.56 25.91 18,131 -0.66(-2.47%)
Dec 14, 2022 26.53 26.63 26.32 26.56 20,823 -0.01(-0.04%)
Dec 13, 2022 26.88 27.05 26.43 26.57 15,792 +0.51(+1.95%)
Dec 12, 2022 26.11 26.11 25.91 26.07 3,927 +0.02(+0.08%)
Dec 09, 2022 26.05 26.22 26.01 26.05 5,266 +0.06(+0.23%)
Dec 08, 2022 25.80 26.08 25.79 25.99 21,525 +0.06(+0.23%)
Dec 07, 2022 25.90 25.99 25.89 25.93 2,601 +0.14(+0.54%)
Dec 06, 2022 26.13 26.13 25.66 25.79 8,347 -0.21(-0.80%)
Dec 05, 2022 26.33 26.40 26.00 26.00 4,372 -0.46(-1.73%)
Dec 02, 2022 26.16 26.51 26.16 26.45 6,453 +0.18(+0.68%)
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.