FinData: Historical Data for NASDAQ, FGM - Germany Alphadex First Trust

Thursday, 25 April 2024

Germany Alphadex First Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	29.22	29.22	28.73	29.05	700
13/10/22	27.97	28.95	27.97	28.84	1,500
12/10/22	28.23	28.68	28.23	28.68	400
11/10/22	28.46	28.60	27.54	27.91	13,900
10/10/22	29.02	29.18	28.67	29.18	700
07/10/22	28.91	28.91	28.65	28.65	200
06/10/22	29.39	29.39	29.00	29.00	5,400
05/10/22	29.59	29.77	29.59	29.77	600
04/10/22	29.95	30.37	29.95	30.17	700
03/10/22	28.63	29.12	28.63	29.12	500
30/09/22	28.32	28.32	28.32	28.32	100
29/09/22	28.12	28.20	28.05	28.12	1,900
28/09/22	28.86	28.93	28.86	28.93	700
26/09/22	29.18	29.28	28.71	29.28	1,100
23/09/22	29.84	29.84	28.94	28.94	1,300
22/09/22	31.20	31.81	31.20	31.81	1,200
21/09/22	31.87	31.93	30.76	30.76	1,200
20/09/22	32.12	32.24	31.67	32.24	1,400
19/09/22	32.00	32.65	32.00	32.63	12,200
16/09/22	32.04	32.12	31.94	31.95	1,100
15/09/22	32.62	32.99	32.41	32.99	600
14/09/22	32.95	32.95	32.75	32.79	700
13/09/22	33.81	33.81	32.90	32.90	900
12/09/22	34.38	34.84	34.38	34.84	600
09/09/22	33.46	33.46	33.40	33.40	200
08/09/22	32.48	33.15	32.15	33.15	1,600
07/09/22	32.18	33.28	32.18	33.28	1,800
06/09/22	32.39	32.39	32.00	32.00	1,500
02/09/22	32.96	33.11	32.04	32.09	11,100
01/09/22	32.14	32.33	31.83	32.33	700
31/08/22	32.69	32.74	32.63	32.74	1,400
30/08/22	33.06	33.06	32.57	32.57	700
29/08/22	32.70	32.70	32.63	32.63	100
26/08/22	32.13	32.13	32.08	32.08	600
25/08/22	32.75	33.32	32.60	33.32	31,900
24/08/22	32.51	32.65	32.51	32.53	33,500
23/08/22	32.63	32.80	32.63	32.80	2,300
22/08/22	32.98	32.98	32.41	32.41	300
19/08/22	34.19	34.19	33.76	33.76	800
18/08/22	34.69	34.69	34.42	34.50	1,000
17/08/22	34.99	34.99	34.53	34.92	3,600
16/08/22	35.35	35.59	35.35	35.53	1,900
15/08/22	35.15	35.20	34.85	34.85	2,100

Global Indices

No news available...

Currencies