Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
995.20-9.60(-0.96%)AMUNDI DAX III UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1014.00 | 1014.00 | 1003.80 | 1004.80 | 126 | 126 665 |
| 29.09.2026 | 1013.80 | 1016.80 | 1011.00 | 1016.80 | 578 | 586 317 |
| 28.09.2026 | 1013.80 | 1014.00 | 1010.00 | 1014.00 | 22 | 22 262 |
| 25.09.2026 | 1025.00 | 1025.00 | 1007.80 | 1011.60 | 50 | 50 637 |
| 24.09.2026 | 1011.40 | 1013.40 | 1005.00 | 1010.40 | 95 | 95 844 |
| 23.09.2026 | 1018.80 | 1018.80 | 1009.20 | 1013.40 | 77 | 77 803 |
| 22.09.2026 | 1009.80 | 1017.80 | 1008.60 | 1016.20 | 32 | 32 407 |
| 21.09.2026 | 1012.20 | 1014.00 | 1009.80 | 1009.80 | 54 | 54 662 |
| 18.09.2026 | 1016.20 | 1017.80 | 1003.40 | 1012.40 | 139 | 139 928 |
| 17.09.2026 | 1019.60 | 1022.20 | 1016.60 | 1022.20 | 57 | 58 088 |
| 16.09.2026 | 1006.00 | 1012.60 | 1004.00 | 1011.40 | 134 | 135 053 |
| 15.09.2026 | 1004.40 | 1006.20 | 994.40 | 1004.00 | 162 | 162 247 |
| 14.09.2026 | 1005.60 | 1028.00 | 1000.80 | 1028.00 | 31 | 31 176 |
| 11.09.2026 | 1001.00 | 1006.00 | 1000.00 | 1000.00 | 89 | 89 257 |
| 10.09.2026 | 1003.80 | 1005.20 | 999.60 | 1000.00 | 486 | 486 422 |
| 09.09.2026 | 1017.40 | 1017.40 | 1001.80 | 1003.80 | 199 | 200 540 |
| 08.09.2026 | 1014.00 | 1021.00 | 1014.00 | 1018.60 | 44 | 44 831 |
| 07.09.2026 | 1021.00 | 1021.20 | 1015.40 | 1019.20 | 138 | 140 632 |
| 04.09.2026 | 1022.80 | 1030.00 | 1020.60 | 1025.60 | 77 | 78 936 |
| 03.09.2026 | 1010.00 | 1019.80 | 1010.00 | 1019.80 | 51 | 51 885 |
| 02.09.2026 | 1023.40 | 1023.40 | 1010.20 | 1017.00 | 347 | 352 986 |
| 01.09.2026 | 1038.80 | 1038.80 | 1023.00 | 1027.00 | 485 | 497 016 |
| 31.08.2026 | 1045.60 | 1045.60 | 1037.00 | 1038.80 | 64 | 66 621 |
| 28.08.2026 | 1042.60 | 1049.00 | 1042.60 | 1049.00 | 73 | 76 335 |
| 27.08.2026 | 1034.00 | 1040.00 | 1025.00 | 1039.00 | 15 | 15 568 |
| 26.08.2026 | 1039.80 | 1039.80 | 1028.00 | 1034.00 | 28 | 28 923 |
| 25.08.2026 | 1024.60 | 1047.80 | 1024.60 | 1028.00 | 24 | 24 732 |
| 24.08.2026 | 1047.80 | 1047.80 | 1021.80 | 1024.00 | 40 | 41 110 |
| 21.08.2026 | 1018.20 | 1027.00 | 1018.20 | 1024.00 | 58 | 59 306 |
| 20.08.2026 | 1020.20 | 1021.00 | 1017.20 | 1020.00 | 275 | 279 762 |
| 19.08.2026 | 1049.80 | 1049.80 | 1023.60 | 1023.60 | 20 | 20 588 |
| 18.08.2026 | 1029.00 | 1033.40 | 1020.00 | 1020.00 | 99 | 101 622 |
| 17.08.2026 | 1035.80 | 1049.60 | 1032.40 | 1032.40 | 21 | 21 834 |
| 14.08.2026 | 1039.00 | 1050.00 | 1035.80 | 1035.80 | 443 | 461 429 |
| 13.08.2026 | 1036.00 | 1037.80 | 1030.80 | 1030.80 | 37 | 38 319 |
| 12.08.2026 | 1033.00 | 1040.00 | 1032.80 | 1036.00 | 108 | 111 999 |
| 11.08.2026 | 1034.00 | 1034.00 | 1025.00 | 1033.00 | 105 | 108 291 |
| 10.08.2026 | 1032.60 | 1035.00 | 1030.80 | 1032.60 | 80 | 82 648 |
| 07.08.2026 | 1025.00 | 1030.80 | 1024.00 | 1030.80 | 339 | 347 455 |
| 06.08.2026 | 1023.60 | 1026.00 | 1022.40 | 1022.40 | 57 | 58 395 |
| 05.08.2026 | 1028.40 | 1030.00 | 1024.20 | 1024.20 | 48 | 49 334 |
| 04.08.2026 | 1026.00 | 1040.00 | 1023.00 | 1023.00 | 112 | 115 228 |
| 03.08.2026 | 1010.60 | 1023.00 | 1010.60 | 1023.00 | 128 | 129 949 |
| 31.07.2026 | 1000.00 | 1014.00 | 1000.00 | 1004.00 | 97 | 97 550 |
| 30.07.2026 | 1002.60 | 1006.20 | 993.50 | 1006.20 | 121 | 121 054 |
| 29.07.2026 | 1004.00 | 1006.00 | 996.00 | 1002.60 | 53 | 52 988 |
| 28.07.2026 | 990.00 | 1005.60 | 990.00 | 996.00 | 545 | 543 334 |
| 27.07.2026 | 997.70 | 1002.20 | 997.70 | 1002.20 | 312 | 311 731 |
| 24.07.2026 | 979.00 | 983.90 | 979.00 | 982.00 | 51 | 50 113 |
| 23.07.2026 | 991.90 | 991.90 | 976.40 | 977.90 | 23 | 22 543 |
Biznesradar bez reklam? Sprawdź BR Plus
