UK markets close in 8 hours 12 minutes

Deutsche Global Small Cap A (KGDAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.53+0.08 (+0.29%)
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202427.5327.5327.5327.5327.53-
27 Jun 202427.4527.4527.4527.4527.45-
26 Jun 202427.2927.2927.2927.2927.29-
25 Jun 202427.4127.4127.4127.4127.41-
24 Jun 202427.5127.5127.5127.5127.51-
21 Jun 202427.3827.3827.3827.3827.38-
20 Jun 202427.4227.4227.4227.4227.42-
18 Jun 202427.6027.6027.6027.6027.60-
17 Jun 202427.4827.4827.4827.4827.48-
14 Jun 202427.2627.2627.2627.2627.26-
13 Jun 202427.6127.6127.6127.6127.61-
12 Jun 202427.9227.9227.9227.9227.92-
11 Jun 202427.4227.4227.4227.4227.42-
10 Jun 202427.7427.7427.7427.7427.74-
07 Jun 202427.6827.6827.6827.6827.68-
06 Jun 202427.9427.9427.9427.9427.94-
05 Jun 202428.0828.0828.0828.0828.08-
04 Jun 202427.8827.8827.8827.8827.88-
03 Jun 202428.1728.1728.1728.1728.17-
31 May 202428.2428.2428.2428.2428.24-
30 May 202428.0628.0628.0628.0628.06-
29 May 202427.7627.7627.7627.7627.76-
28 May 202428.2128.2128.2128.2128.21-
24 May 202428.4328.4328.4328.4328.43-
23 May 202428.1128.1128.1128.1128.11-
22 May 202428.4128.4128.4128.4128.41-
21 May 202428.6628.6628.6628.6628.66-
20 May 202428.7728.7728.7728.7728.77-
17 May 202428.7128.7128.7128.7128.71-
16 May 202428.6828.6828.6828.6828.68-
15 May 202428.8828.8828.8828.8828.88-
14 May 202428.5828.5828.5828.5828.58-
13 May 202428.2628.2628.2628.2628.26-
10 May 202428.2128.2128.2128.2128.21-
09 May 202428.2728.2728.2728.2728.27-
08 May 202427.9127.9127.9127.9127.91-
07 May 202427.9227.9227.9227.9227.92-
06 May 202427.9827.9827.9827.9827.98-
03 May 202427.6327.6327.6327.6327.63-
02 May 202427.3427.3427.3427.3427.34-
01 May 202426.6026.6026.6026.6026.60-
30 Apr 202426.5926.5926.5926.5926.59-
29 Apr 202427.1827.1827.1827.1827.18-
26 Apr 202426.9926.9926.9926.9926.99-
25 Apr 202426.8326.8326.8326.8326.83-
24 Apr 202426.9726.9726.9726.9726.97-
23 Apr 202427.0627.0627.0627.0627.06-
22 Apr 202426.5926.5926.5926.5926.59-
19 Apr 202426.3126.3126.3126.3126.31-
18 Apr 202426.3226.3226.3226.3226.32-
17 Apr 202426.3126.3126.3126.3126.31-
16 Apr 202426.5526.5526.5526.5526.55-
15 Apr 202426.7926.7926.7926.7926.79-
12 Apr 202427.1027.1027.1027.1027.10-
11 Apr 202427.5627.5627.5627.5627.56-
10 Apr 202427.4627.4627.4627.4627.46-
09 Apr 202428.0428.0428.0428.0428.04-
08 Apr 202428.0528.0528.0528.0528.05-
05 Apr 202427.9927.9927.9927.9927.99-
04 Apr 202427.7927.7927.7927.7927.79-
03 Apr 202428.0928.0928.0928.0928.09-
02 Apr 202427.9127.9127.9127.9127.91-
01 Apr 202428.3328.3328.3328.3328.33-
28 Mar 202428.5228.5228.5228.5228.52-
27 Mar 202428.4528.4528.4528.4528.45-
26 Mar 202428.0328.0328.0328.0328.03-
25 Mar 202428.0628.0628.0628.0628.06-
22 Mar 202428.0728.0728.0728.0728.07-
21 Mar 202428.3228.3228.3228.3228.32-
20 Mar 202428.1428.1428.1428.1428.14-
19 Mar 202427.7027.7027.7027.7027.70-
18 Mar 202427.5727.5727.5727.5727.57-
15 Mar 202427.5827.5827.5827.5827.58-
14 Mar 202427.4927.4927.4927.4927.49-
13 Mar 202427.9627.9627.9627.9627.96-
12 Mar 202427.9027.9027.9027.9027.90-
11 Mar 202427.7627.7627.7627.7627.76-
08 Mar 202427.9527.9527.9527.9527.95-
07 Mar 202428.0728.0728.0728.0728.07-
06 Mar 202427.7527.7527.7527.7527.75-
05 Mar 202427.5227.5227.5227.5227.52-
04 Mar 202427.7627.7627.7627.7627.76-
01 Mar 202427.8427.8427.8427.8427.84-
29 Feb 202427.4927.4927.4927.4927.49-
28 Feb 202427.3627.3627.3627.3627.36-
27 Feb 202427.5427.5427.5427.5427.54-
26 Feb 202427.3627.3627.3627.3627.36-
23 Feb 202427.3527.3527.3527.3527.35-
22 Feb 202427.2927.2927.2927.2927.29-
21 Feb 202427.0827.0827.0827.0827.08-
20 Feb 202427.1427.1427.1427.1427.14-
16 Feb 202427.3427.3427.3427.3427.34-
15 Feb 202427.6027.6027.6027.6027.60-
14 Feb 202427.2027.2027.2027.2027.20-
13 Feb 202426.7426.7426.7426.7426.74-
12 Feb 202427.4627.4627.4627.4627.46-
09 Feb 202427.1927.1927.1927.1927.19-
08 Feb 202427.0227.0227.0227.0227.02-
07 Feb 202426.8226.8226.8226.8226.82-
06 Feb 202426.7726.7726.7726.7726.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...