Quantcast

Global X DAX Germany ETF Historical Stock Prices

DAX 
$26.99
*  
0.0201
0.07%
Get DAX Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading DAX now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.10 27.10 26.9757 26.99 6,916
04/22/2019 27.1 27.1 26.9757 26.99 6,916
04/18/2019 26.865 26.97 26.865 26.9699 5,036
04/17/2019 26.9 26.949 26.85 26.85 583
04/16/2019 26.75 26.82 26.75 26.8 658
04/15/2019 26.57 26.6489 26.542 26.6489 2,559
04/12/2019 26.56 26.658 26.5 26.6 2,377
04/11/2019 26.25 26.3217 26.25 26.3028 2,922
04/10/2019 26.3163 26.3163 26.3012 26.3012 443
04/09/2019 26.29 26.29 26.17 26.17 1,826
04/08/2019 26.51 26.51 26.33 26.34 1,666
04/05/2019 26.29 26.3591 26.29 26.32 702
04/04/2019 26.3832 26.442 26.2759 26.34 9,890
04/03/2019 26.1 26.2849 26.1 26.2849 3,454
04/02/2019 25.82 25.84 25.743 25.84 1,554
04/01/2019 25.71 25.71 25.6451 25.6575 76,603
03/29/2019 25.35 25.39 25.2114 25.39 4,691
03/28/2019 25.18 25.29 25.07 25.23 45,306
03/27/2019 25.09 25.2023 25.09 25.18 2,439
03/26/2019 25.0393 25.0393 25.0393 25.0393 00
03/25/2019 25.2 25.2 25.0393 25.0393 1,316
03/22/2019 25.33 25.3792 25.12 25.12 2,629
03/21/2019 25.64 25.6701 25.64 25.6701 526
03/20/2019 25.865 25.865 25.8299 25.845 574
03/19/2019 26.17 26.2499 26.12 26.15 1,297
03/18/2019 25.96 25.96 25.8098 25.93 2,446
03/15/2019 25.91 25.91 25.8604 25.9071 1,241
03/14/2019 25.71 25.71 25.61 25.6604 1,951
03/13/2019 25.5 25.65 25.5 25.65 3,568
03/12/2019 25.56 25.56 25.44 25.45 2,067
03/11/2019 25.34 25.3451 25.331 25.34 2,452
03/08/2019 25.1911 25.1911 25.1911 25.1911 423
03/07/2019 25.24 25.3 25.23 25.2307 7,401
03/06/2019 25.78 25.78 25.65 25.66 713
03/05/2019 25.7312 25.7312 25.7 25.7 460
03/04/2019 25.91 25.91 25.612 25.7 2,785
03/01/2019 25.941 25.9529 25.85 25.8731 1,339
02/28/2019 25.69 25.73 25 25 1,372
02/27/2019 25.675 25.675 25.5952 25.6138 1,535
02/26/2019 25.52 25.7921 25.52 25.7921 2,080
02/25/2019 25.29 25.29 25.29 25.29 00
02/22/2019 25.29 25.29 25.29 25.29 00
02/21/2019 25.28 25.29 25.28 25.29 742
02/20/2019 25.365 25.435 25.365 25.435 594
02/19/2019 24.88 25.23 24.88 25.19 4,394
02/15/2019 24.95 25 24.9142 25 2,529
02/14/2019 24.45 24.639 24.45 24.5986 1,055
02/13/2019 24.91 24.91 24.68 24.68 3,268
02/12/2019 24.6134 24.765 24.6134 24.765 1,052
02/11/2019 24.24 24.355 24.19 24.3196 1,129
02/08/2019 24.36 24.36 24.19 24.3392 5,186
02/07/2019 24.81 24.81 24.5 24.57 7,966
02/06/2019 25.3999 25.3999 25.3999 25.3999 00
02/05/2019 25.23 25.4 25.23 25.3999 1,787
02/04/2019 24.88 25.06 24.84 25.06 4,611
02/01/2019 25.1 25.1 25 25.0417 6,117
01/31/2019 25.03 25.1 25.03 25.1 748
01/30/2019 25.14 25.14 24.83 24.998 2,928
01/29/2019 25.13 25.16 25.13 25.16 1,242
01/28/2019 25.17 25.17 25.17 25.17 581
01/25/2019 25.08 25.2304 25.08 25.16 4,006
01/24/2019 24.62 24.7163 24.62 24.69 1,088
01/23/2019 24.87 24.9 24.59 24.6647 6,965
01/22/2019 24.7 24.7 24.31 24.665 5,560
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio