Global X DAX Germany ETF (NQ: DAX )

34.33 USD +0.54 (+1.60%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 34.04 34.46 34.04 34.33 6,537 +0.54(+1.59%)
Jun 18, 2021 33.93 34.00 33.69 33.79 13,306 -0.75(-2.18%)
Jun 17, 2021 34.58 34.60 34.48 34.54 9,876 -0.21(-0.59%)
Jun 16, 2021 35.16 35.17 34.75 34.75 7,150 -0.38(-1.08%)
Jun 15, 2021 35.02 35.21 35.02 35.13 3,606 +0.04(+0.13%)
Jun 14, 2021 35.15 35.15 34.96 35.08 5,697 +0.01(+0.04%)
Jun 11, 2021 35.07 35.11 34.89 35.07 10,107 +0.05(+0.15%)
Jun 10, 2021 34.89 35.10 34.81 35.02 7,424 +0.05(+0.14%)
Jun 09, 2021 35.01 35.05 34.95 34.97 3,332 -0.21(-0.61%)
Jun 08, 2021 35.30 35.30 35.15 35.19 2,114 -0.08(-0.23%)
Jun 07, 2021 35.18 35.38 35.07 35.27 7,192 +0.07(+0.19%)
Jun 04, 2021 35.13 35.25 35.13 35.20 4,477 +0.24(+0.69%)
Jun 03, 2021 34.96 34.98 34.82 34.96 5,865 -0.12(-0.34%)
Jun 02, 2021 35.08 35.12 34.99 35.08 13,844 +0.02(+0.05%)
Jun 01, 2021 35.28 35.40 35.06 35.06 9,095 +0.21(+0.59%)
May 28, 2021 34.81 34.93 34.69 34.85 5,181 +0.16(+0.47%)
May 27, 2021 34.81 34.81 34.61 34.69 8,072 -0.02(-0.04%)
May 26, 2021 34.87 34.87 34.62 34.71 9,752 -0.23(-0.67%)
May 25, 2021 35.09 35.09 34.85 34.94 8,744 -0.13(-0.37%)
May 24, 2021 34.77 35.12 34.77 35.07 6,964 +0.30(+0.86%)
May 21, 2021 34.67 34.77 34.45 34.77 7,523 +0.11(+0.32%)
May 20, 2021 34.42 34.66 34.27 34.66 8,002 +0.62(+1.83%)
May 19, 2021 33.90 34.14 33.72 34.04 8,942 -0.44(-1.29%)
May 18, 2021 34.71 34.71 34.48 34.48 7,699 -0.10(-0.28%)
May 17, 2021 34.45 34.62 34.41 34.58 5,052 +0.02(+0.07%)
May 14, 2021 34.35 34.55 34.12 34.55 14,068 +0.67(+1.97%)
May 13, 2021 33.78 34.03 33.76 33.88 5,976 +0.28(+0.84%)
May 12, 2021 33.93 33.94 33.59 33.60 2,725 -0.33(-0.97%)
May 11, 2021 33.74 34.04 33.57 33.94 32,907 -0.33(-0.97%)
May 10, 2021 34.59 34.61 34.27 34.27 15,062 -0.30(-0.85%)
May 07, 2021 34.36 34.60 34.17 34.56 21,171 +0.64(+1.90%)
May 06, 2021 33.63 33.92 33.52 33.92 16,182 +0.32(+0.96%)
May 05, 2021 33.60 33.70 33.43 33.60 3,341 +0.55(+1.65%)
May 04, 2021 33.36 33.38 32.93 33.05 20,320 -0.92(-2.70%)
May 03, 2021 33.98 33.98 33.79 33.97 5,235 +0.41(+1.21%)
Apr 30, 2021 34.00 34.00 33.56 33.56 3,400 -0.46(-1.37%)
Apr 29, 2021 34.15 34.18 33.73 34.03 14,907 -0.20(-0.57%)
Apr 28, 2021 34.10 34.30 34.10 34.22 5,124 +0.14(+0.40%)
Apr 27, 2021 33.98 34.10 33.94 34.08 3,009 -0.04(-0.10%)
Apr 26, 2021 34.14 34.20 34.07 34.12 7,297 -0.07(-0.20%)
Apr 23, 2021 33.85 34.24 33.78 34.19 29,300 +0.33(+0.99%)
Apr 22, 2021 34.04 34.09 33.80 33.86 16,392 -0.03(-0.09%)
Apr 21, 2021 33.63 33.89 33.63 33.89 10,691 +0.18(+0.53%)
Apr 20, 2021 33.95 33.95 33.52 33.71 6,119 -0.56(-1.63%)
Apr 19, 2021 34.38 34.39 34.08 34.27 20,243 -0.04(-0.11%)
Apr 16, 2021 34.20 34.39 34.10 34.31 9,600 +0.53(+1.56%)
Apr 15, 2021 33.80 33.82 33.65 33.78 4,110 +0.18(+0.53%)
Apr 14, 2021 33.67 33.74 33.60 33.60 1,198 -0.07(-0.19%)
Apr 13, 2021 33.50 33.72 33.50 33.67 11,015 +0.16(+0.47%)
Apr 12, 2021 33.69 33.69 33.40 33.51 14,155 -0.02(-0.06%)
Apr 09, 2021 33.30 33.60 33.30 33.53 9,400 +0.12(+0.35%)
Apr 08, 2021 33.33 33.44 33.33 33.42 3,378 +0.09(+0.26%)
Apr 07, 2021 33.30 33.50 33.20 33.33 3,877 -0.06(-0.19%)
Apr 06, 2021 33.31 33.40 33.10 33.39 10,807 -0.25(-0.74%)
Apr 05, 2021 33.10 33.65 33.10 33.64 13,291 +0.71(+2.16%)
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.