Stock Quote

Gx DAX Germany ETF (NQ: DAX )

20.60 -0.17 (-0.81%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 21.04 21.04 20.58 20.77 33,341 -0.80(-3.71%)
Sep 22, 2022 21.69 21.69 21.40 21.57 12,960 -0.09(-0.42%)
Sep 21, 2022 21.87 22.11 21.55 21.66 13,298 -0.29(-1.32%)
Sep 20, 2022 22.07 22.09 21.71 21.95 33,546 -0.68(-3.00%)
Sep 19, 2022 21.98 22.63 21.98 22.63 25,546 +0.37(+1.66%)
Sep 16, 2022 22.13 22.33 22.05 22.26 12,784 -0.41(-1.81%)
Sep 15, 2022 22.70 22.72 22.43 22.67 10,559 +0.03(+0.13%)
Sep 14, 2022 22.60 22.75 22.52 22.64 12,623 -0.15(-0.66%)
Sep 13, 2022 23.16 23.21 22.62 22.79 20,827 -0.96(-4.04%)
Sep 12, 2022 23.41 23.75 23.41 23.75 22,671 +0.85(+3.71%)
Sep 09, 2022 22.74 22.98 22.74 22.90 10,486 +0.48(+2.14%)
Sep 08, 2022 22.13 22.42 22.01 22.42 13,695 -0.16(-0.71%)
Sep 07, 2022 22.01 22.65 22.01 22.58 22,931 +0.47(+2.13%)
Sep 06, 2022 22.21 22.25 21.96 22.11 17,161 +0.22(+1.01%)
Sep 02, 2022 22.50 22.79 21.83 21.89 9,079 -0.27(-1.22%)
Sep 01, 2022 22.03 22.16 21.78 22.16 20,793 -0.25(-1.12%)
Aug 31, 2022 22.50 22.51 22.34 22.41 15,694 -0.03(-0.13%)
Aug 30, 2022 22.72 22.80 22.38 22.44 31,034 +0.06(+0.27%)
Aug 29, 2022 22.32 22.56 22.32 22.38 80,754 +0.11(+0.49%)
Aug 26, 2022 23.25 23.25 22.27 22.27 12,993 -0.83(-3.59%)
Aug 25, 2022 22.89 23.10 22.89 23.10 6,367 +0.20(+0.87%)
Aug 24, 2022 22.90 22.95 22.68 22.90 17,100 +0.08(+0.35%)
Aug 23, 2022 22.88 23.11 22.74 22.82 9,620 +0.00(+0.00%)
Aug 22, 2022 23.00 23.02 22.79 22.82 22,535 -0.73(-3.10%)
Aug 19, 2022 23.81 23.81 23.55 23.55 12,828 -0.49(-2.04%)
Aug 18, 2022 24.08 24.09 23.96 24.04 5,223 -0.12(-0.50%)
Aug 17, 2022 24.18 24.21 23.98 24.16 5,774 -0.39(-1.58%)
Aug 16, 2022 24.49 24.72 24.49 24.55 3,737 +0.08(+0.33%)
Aug 15, 2022 24.51 24.51 24.39 24.47 6,820 -0.27(-1.09%)
Aug 12, 2022 24.53 24.79 24.45 24.74 6,991 +0.28(+1.16%)
Aug 11, 2022 24.64 24.64 24.46 24.46 5,118 -0.04(-0.18%)
Aug 10, 2022 24.50 24.64 24.45 24.50 22,536 +0.53(+2.19%)
Aug 09, 2022 24.09 24.13 23.96 23.97 4,655 -0.18(-0.75%)
Aug 08, 2022 24.24 24.35 24.05 24.16 7,988 +0.04(+0.15%)
Aug 05, 2022 24.00 24.15 23.94 24.12 4,215 -0.11(-0.45%)
Aug 04, 2022 24.21 24.32 24.20 24.23 11,161 +0.19(+0.79%)
Aug 03, 2022 23.94 24.08 23.70 24.04 21,628 +0.40(+1.69%)
Aug 02, 2022 23.82 23.92 23.64 23.64 18,559 -0.36(-1.52%)
Aug 01, 2022 24.10 24.21 23.77 24.00 44,246 +0.02(+0.10%)
Jul 29, 2022 23.67 24.11 23.67 23.98 8,014 +0.37(+1.57%)
Jul 28, 2022 23.42 23.68 23.16 23.61 4,106 +0.19(+0.81%)
Jul 27, 2022 23.14 23.47 23.14 23.42 5,372 +0.46(+1.98%)
Jul 26, 2022 23.04 23.14 22.93 22.96 3,532 -0.48(-2.03%)
Jul 25, 2022 23.60 23.60 23.34 23.44 9,014 +0.11(+0.47%)
Jul 22, 2022 23.74 23.74 23.33 23.33 4,696 -0.18(-0.77%)
Jul 21, 2022 23.15 23.51 23.15 23.51 4,919 +0.16(+0.69%)
Jul 20, 2022 23.43 23.60 23.28 23.35 17,063 -0.24(-1.02%)
Jul 19, 2022 23.18 23.72 23.17 23.59 74,930 +0.94(+4.15%)
Jul 18, 2022 22.85 22.90 22.65 22.65 16,163 +0.18(+0.80%)
Jul 15, 2022 22.31 22.57 22.21 22.47 23,189 +0.57(+2.60%)
Jul 14, 2022 21.79 21.97 21.60 21.90 29,245 -0.47(-2.10%)
Jul 13, 2022 22.16 22.44 22.00 22.37 12,786 +0.05(+0.21%)
Jul 12, 2022 22.45 22.62 22.23 22.32 15,280 -0.07(-0.29%)
Jul 11, 2022 22.51 22.61 22.35 22.39 32,671 -0.54(-2.35%)
Jul 08, 2022 22.83 23.00 22.70 22.93 61,947 +0.25(+1.10%)
Jul 07, 2022 22.72 22.73 22.61 22.68 44,832 +0.30(+1.34%)
Jul 06, 2022 22.31 22.41 22.23 22.38 6,079 -0.05(-0.22%)
Jul 05, 2022 22.43 22.48 22.11 22.43 43,029 -0.97(-4.15%)
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.