DAX Germany ETF (NQ: DAX )

30.92 USD -0.35 (-1.12%)
Official Closing Price Updated: 4:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 30.93 30.93 30.34 30.92 17,579 -0.35(-1.14%)
Jan 22, 2021 31.24 31.30 31.12 31.27 9,500 -0.07(-0.22%)
Jan 21, 2021 31.39 31.45 31.17 31.34 19,503 +0.11(+0.37%)
Jan 20, 2021 31.23 31.33 31.08 31.23 4,747 +0.10(+0.32%)
Jan 19, 2021 31.25 31.25 30.95 31.13 2,684 +0.40(+1.29%)
Jan 15, 2021 31.10 31.10 30.73 30.73 31,800 -0.74(-2.36%)
Jan 14, 2021 31.38 31.67 31.30 31.48 9,701 +0.10(+0.31%)
Jan 13, 2021 31.46 31.60 31.18 31.38 10,694 -0.10(-0.32%)
Jan 12, 2021 31.43 31.54 31.22 31.48 16,596 +0.17(+0.54%)
Jan 11, 2021 31.18 31.50 31.00 31.31 5,643 -0.57(-1.79%)
Jan 08, 2021 31.97 32.03 31.65 31.88 16,600 +0.07(+0.22%)
Jan 07, 2021 31.74 31.89 31.59 31.81 16,693 +0.19(+0.60%)
Jan 06, 2021 31.33 31.75 31.33 31.62 6,211 +0.46(+1.49%)
Jan 05, 2021 30.98 31.19 30.85 31.15 5,830 +0.15(+0.50%)
Jan 04, 2021 31.60 31.60 31.00 31.00 8,567 +0.20(+0.66%)
Dec 31, 2020 30.80 30.80 30.80 6,693 -0.33(-1.07%)
Dec 30, 2020 31.23 31.31 31.04 31.13 6,693 -0.43(-1.35%)
Dec 29, 2020 31.82 31.89 31.49 31.55 11,216 -0.16(-0.52%)
Dec 28, 2020 31.50 31.72 31.50 31.72 6,673 +0.83(+2.69%)
Dec 24, 2020 31.09 31.17 30.89 30.89 5,400 -0.20(-0.64%)
Dec 23, 2020 30.92 31.18 30.73 31.09 10,678 +0.51(+1.67%)
Dec 22, 2020 30.59 30.67 30.48 30.58 5,805 -0.07(-0.23%)
Dec 21, 2020 30.19 30.76 30.12 30.65 14,322 -0.62(-2.00%)
Dec 18, 2020 31.58 31.58 31.22 31.27 14,600 -0.23(-0.71%)
Dec 17, 2020 31.31 31.50 31.31 31.50 15,804 +0.44(+1.43%)
Dec 16, 2020 31.00 31.13 30.85 31.06 30,601 +0.46(+1.51%)
Dec 15, 2020 30.49 30.68 30.38 30.59 15,085 +0.46(+1.51%)
Dec 14, 2020 30.26 30.26 30.08 30.14 3,406 +0.30(+1.01%)
Dec 11, 2020 29.94 29.94 29.68 29.84 10,500 -0.51(-1.68%)
Dec 10, 2020 30.23 30.36 30.09 30.35 12,619 +0.23(+0.75%)
Dec 09, 2020 30.46 30.46 30.12 30.12 7,233 -0.02(-0.08%)
Dec 08, 2020 30.20 30.25 30.15 30.15 7,538 -0.05(-0.17%)
Dec 07, 2020 30.19 30.26 30.13 30.20 5,280 -0.01(-0.03%)
Dec 04, 2020 30.23 30.32 30.21 30.21 3,900 +0.06(+0.20%)
Dec 03, 2020 30.28 30.35 30.15 30.15 3,857 -0.05(-0.15%)
Dec 02, 2020 30.13 30.21 30.00 30.20 4,535 -0.02(-0.08%)
Dec 01, 2020 30.30 30.30 30.09 30.22 4,939 +0.53(+1.80%)
Nov 30, 2020 30.24 30.24 29.69 29.69 4,704 -0.24(-0.80%)
Nov 27, 2020 29.86 29.97 29.86 29.93 2,300 +0.28(+0.93%)
Nov 25, 2020 29.62 29.73 29.40 29.65 5,000 -0.13(-0.44%)
Nov 24, 2020 29.46 29.78 29.36 29.78 8,440 +0.68(+2.34%)
Nov 23, 2020 29.30 29.47 29.10 29.10 6,211 -0.04(-0.14%)
Nov 20, 2020 29.07 29.29 29.01 29.14 3,200 -0.01(-0.03%)
Nov 19, 2020 28.95 29.17 28.77 29.15 5,284 -0.10(-0.34%)
Nov 18, 2020 29.27 29.30 29.12 29.25 10,666 +0.08(+0.26%)
Nov 17, 2020 29.16 29.28 29.10 29.17 2,303 +0.02(+0.08%)
Nov 16, 2020 29.27 29.29 28.99 29.15 8,205 +0.04(+0.13%)
Nov 13, 2020 28.95 29.16 28.86 29.11 2,200 +0.42(+1.48%)
Nov 12, 2020 28.80 29.11 28.64 28.69 4,523 -0.44(-1.51%)
Nov 11, 2020 29.02 29.19 28.95 29.13 12,343 -0.07(-0.24%)
Nov 10, 2020 29.06 29.30 28.99 29.20 10,613 +0.35(+1.21%)
Nov 09, 2020 29.46 29.46 28.78 28.85 15,987 +1.04(+3.74%)
Nov 06, 2020 27.80 27.90 27.77 27.81 4,300 +0.01(+0.04%)
Nov 05, 2020 27.76 27.89 27.57 27.80 63,464 +0.76(+2.82%)
Nov 04, 2020 26.86 27.23 26.60 27.04 20,544 +0.34(+1.28%)
Nov 03, 2020 26.21 26.82 26.15 26.70 36,550 +0.94(+3.64%)
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.