UK markets closed

Horizons DAX Germany ETF (DAX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
32.41+0.23 (+0.70%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202432.4632.5032.3232.4132.419,103
25 Apr 202431.8632.1831.8632.1832.182,900
24 Apr 202432.4032.4032.2132.2732.2714,900
23 Apr 202432.1132.5032.1132.4632.466,600
22 Apr 202431.8331.9731.7431.8631.863,000
19 Apr 202431.5531.6231.4131.5531.555,400
18 Apr 202431.6431.7431.4731.5131.51475,600
17 Apr 202431.7331.7331.5831.7131.711,500
16 Apr 202431.6331.6331.2131.4431.444,500
15 Apr 202432.2932.2931.7531.7931.795,500
12 Apr 202431.8931.9031.6731.7531.7530,600
11 Apr 202432.3932.3931.9832.2732.2712,800
10 Apr 202432.4032.5832.3532.5032.5015,500
09 Apr 202433.0833.0832.7332.8432.843,400
08 Apr 202433.1233.2933.1233.2233.2248,800
05 Apr 202432.8532.9932.8032.8732.875,500
04 Apr 202433.5133.5132.8332.9032.9014,100
03 Apr 202432.9333.3532.9333.2633.2612,700
02 Apr 202433.0133.0132.8632.8632.8621,800
01 Apr 202433.4033.5733.1833.2533.2531,700
28 Mar 202433.3833.4533.2833.4033.404,300
27 Mar 202433.4833.5333.3933.5333.536,100
26 Mar 202433.2933.3733.1533.1533.1512,300
25 Mar 202432.9733.1132.9533.0733.0710,200
22 Mar 202432.9032.9732.9032.9332.934,000
21 Mar 202432.9533.0632.8832.9032.908,600
20 Mar 202432.7133.1832.6133.1433.147,300
19 Mar 202432.5732.6532.5632.6432.645,500
18 Mar 202432.8032.8032.5532.5632.563,500
15 Mar 202432.8032.9632.5832.6932.698,200
14 Mar 202432.7532.7532.4932.5832.583,800
13 Mar 202432.8832.9632.7632.8932.897,100
12 Mar 202432.5232.8932.5232.7732.7712,700
11 Mar 202432.4432.5332.2632.5032.5033,700
08 Mar 202432.7132.7632.4932.4932.493,800
07 Mar 202432.5632.7432.5632.6432.643,600
06 Mar 202432.3532.3532.2232.2932.294,600
05 Mar 202432.1432.2031.9732.1032.103,900
04 Mar 202432.1432.2132.0932.1032.1014,400
01 Mar 202432.0732.2232.0032.2232.225,000
29 Feb 202432.1232.2131.9732.0832.083,300
28 Feb 202431.7931.9431.7731.9231.929,500
27 Feb 202431.8131.8831.7731.8231.825,800
26 Feb 202431.6431.9731.5431.6231.6216,100
23 Feb 202431.4831.5131.4731.4931.493,400
22 Feb 202431.3131.7431.2731.4731.4720,600
21 Feb 202430.8830.9230.7730.9230.924,300
20 Feb 202430.8231.1830.7230.8330.834,800
16 Feb 202430.7330.8330.6830.7230.724,000
15 Feb 202430.5230.7230.5230.6930.693,100
14 Feb 202430.2230.3630.2230.3630.3627,000
13 Feb 202430.0730.1829.9330.1030.107,700
12 Feb 202430.4730.6430.4330.5530.556,900
09 Feb 202430.4830.5230.3730.5030.504,800
08 Feb 202430.5330.6330.4830.5630.561,300
07 Feb 202430.5030.5630.3630.4330.432,500
06 Feb 202430.3830.5930.3830.5730.575,900
05 Feb 202430.3530.4030.1430.3530.3514,500
02 Feb 202430.5330.5630.3930.5330.532,900
01 Feb 202430.4430.7030.4330.7030.704,300
31 Jan 202430.7430.7430.2830.3030.308,600
30 Jan 202430.8130.8130.6030.7230.722,000
29 Jan 202430.6130.7630.4730.7130.7124,100
26 Jan 202430.7630.7730.6630.6930.699,700
25 Jan 202430.6030.6530.4930.5830.5824,800
24 Jan 202430.8331.0030.5930.6430.649,500
23 Jan 202430.0730.2130.0730.2130.21900
22 Jan 202430.2830.3530.2330.3130.315,000
19 Jan 202430.2530.2829.9930.2830.286,600
18 Jan 202429.9530.1429.9330.1430.146,300
17 Jan 202429.8329.8529.6229.8529.8517,700
16 Jan 202430.0130.1429.9330.0230.0221,200
12 Jan 202430.7330.7330.4930.5730.573,100
11 Jan 202430.3030.4930.2530.4930.492,100
10 Jan 202430.4930.6330.4530.6230.624,800
09 Jan 202430.4630.4930.3530.3930.395,600
08 Jan 202430.5530.8930.5230.7030.707,500
05 Jan 202430.1930.5030.1930.3130.313,200
04 Jan 202430.2630.4130.2530.2530.2525,400
03 Jan 202430.1130.1830.0330.0830.086,600
02 Jan 202430.6530.7030.5230.5430.5417,500
29 Dec 202331.0031.0030.8230.8530.855,000
28 Dec 202330.9631.0730.8230.8230.8217,000
28 Dec 20230.113 Dividend
27 Dec 202331.0831.2231.0731.2031.0923,400
26 Dec 202330.8131.1230.8131.0330.9210,900
22 Dec 202330.9030.9030.7730.8130.703,100
21 Dec 202330.7030.8130.5930.8030.6910,500
20 Dec 202330.8330.8330.4630.4630.358,400
19 Dec 202330.6330.8330.6130.8330.7123,600
18 Dec 202330.5030.5130.4230.4930.388,800
15 Dec 202330.6930.6930.5030.5430.438,900
14 Dec 202330.8230.9230.7030.8030.698,700
13 Dec 202330.3730.8430.2430.8030.6916,700
12 Dec 202330.3130.3730.3130.3630.264,600
11 Dec 202330.1830.3630.1830.3530.249,000
08 Dec 202330.2430.2930.1830.2930.186,300
07 Dec 202330.0830.1529.9430.1530.0452,100
06 Dec 202330.0030.2029.9629.9629.859,400
05 Dec 202329.8629.9429.8229.9329.828,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...