Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
926.80-3.30(-0.35%)AMUNDI DAX III UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2025 | 930.10 | 930.90 | 925.00 | 926.80 | 80 | 74 178 |
| 16.12.2025 | 938.90 | 938.90 | 929.40 | 930.10 | 72 | 67 219 |
| 15.12.2025 | 938.40 | 938.40 | 935.00 | 935.30 | 93 | 87 175 |
| 12.12.2025 | 942.50 | 945.00 | 935.90 | 939.10 | 84 | 79 124 |
| 11.12.2025 | 930.40 | 935.90 | 930.00 | 935.90 | 47 | 43 762 |
| 10.12.2025 | 932.70 | 932.70 | 927.20 | 931.20 | 73 | 67 950 |
| 09.12.2025 | 932.70 | 935.00 | 930.20 | 935.00 | 50 | 46 649 |
| 08.12.2025 | 932.50 | 933.40 | 930.80 | 932.70 | 95 | 88 559 |
| 05.12.2025 | 924.70 | 943.70 | 924.70 | 932.00 | 69 | 64 134 |
| 04.12.2025 | 922.60 | 924.00 | 919.70 | 924.00 | 109 | 100 489 |
| 03.12.2025 | 923.70 | 923.90 | 916.70 | 917.60 | 59 | 54 212 |
| 02.12.2025 | 923.20 | 923.20 | 917.00 | 919.70 | 65 | 59 699 |
| 01.12.2025 | 917.80 | 917.80 | 907.60 | 913.00 | 224 | 204 084 |
| 28.11.2025 | 917.00 | 924.00 | 917.00 | 923.70 | 25 | 22 993 |
| 27.11.2025 | 916.30 | 921.80 | 916.30 | 921.40 | 120 | 110 263 |
| 26.11.2025 | 910.20 | 923.80 | 908.50 | 923.60 | 138 | 125 779 |
| 25.11.2025 | 900.00 | 905.30 | 896.00 | 905.30 | 161 | 144 747 |
| 24.11.2025 | 901.30 | 904.70 | 897.10 | 901.70 | 132 | 118 714 |
| 21.11.2025 | 892.50 | 901.20 | 892.50 | 897.50 | 109 | 97 608 |
| 20.11.2025 | 900.10 | 918.00 | 900.10 | 907.00 | 266 | 240 199 |
| 19.11.2025 | 896.80 | 900.00 | 896.40 | 900.00 | 89 | 79 854 |
| 18.11.2025 | 902.00 | 904.40 | 895.50 | 895.50 | 262 | 236 050 |
| 17.11.2025 | 923.80 | 923.80 | 914.40 | 914.40 | 108 | 99 281 |
| 14.11.2025 | 929.40 | 929.40 | 911.50 | 922.00 | 237 | 218 018 |
| 13.11.2025 | 941.50 | 943.00 | 932.00 | 932.00 | 115 | 107 855 |
| 12.11.2025 | 936.60 | 944.50 | 936.60 | 944.50 | 89 | 83 760 |
| 10.11.2025 | 925.50 | 930.50 | 924.50 | 929.60 | 128 | 118 615 |
| 07.11.2025 | 925.10 | 925.10 | 911.50 | 914.50 | 92 | 84 350 |
| 06.11.2025 | 933.90 | 935.50 | 925.00 | 925.10 | 37 | 34 473 |
| 05.11.2025 | 925.90 | 929.60 | 924.80 | 929.60 | 119 | 110 108 |
| 04.11.2025 | 926.20 | 933.80 | 921.10 | 933.80 | 201 | 186 335 |
| 03.11.2025 | 933.20 | 941.60 | 933.20 | 937.10 | 90 | 84 410 |
| 31.10.2025 | 935.00 | 935.60 | 930.00 | 933.20 | 77 | 71 912 |
| 30.10.2025 | 937.00 | 939.70 | 933.50 | 934.80 | 127 | 118 951 |
| 29.10.2025 | 940.40 | 950.20 | 935.90 | 936.50 | 129 | 121 420 |
| 28.10.2025 | 936.00 | 942.50 | 936.00 | 941.20 | 87 | 81 749 |
| 27.10.2025 | 944.60 | 944.60 | 931.20 | 941.10 | 148 | 139 044 |
| 24.10.2025 | 950.00 | 950.00 | 933.00 | 940.80 | 82 | 76 978 |
| 23.10.2025 | 935.00 | 935.00 | 932.00 | 932.40 | 119 | 110 982 |
| 22.10.2025 | 943.80 | 943.80 | 934.90 | 934.90 | 89 | 83 572 |
| 21.10.2025 | 939.00 | 942.30 | 938.70 | 942.30 | 111 | 104 346 |
| 20.10.2025 | 924.80 | 939.00 | 924.80 | 939.00 | 92 | 85 571 |
| 17.10.2025 | 963.00 | 963.00 | 920.20 | 927.00 | 343 | 318 395 |
| 16.10.2025 | 942.20 | 942.20 | 934.30 | 938.40 | 26 | 24 428 |
| 15.10.2025 | 944.10 | 947.50 | 942.30 | 942.30 | 100 | 94 448 |
| 14.10.2025 | 943.60 | 944.40 | 937.00 | 940.40 | 177 | 166 471 |
| 13.10.2025 | 950.00 | 951.30 | 945.00 | 950.00 | 132 | 125 214 |
| 10.10.2025 | 960.80 | 964.00 | 957.90 | 963.90 | 120 | 115 152 |
| 09.10.2025 | 958.20 | 963.30 | 957.40 | 960.60 | 596 | 573 404 |
| 08.10.2025 | 950.40 | 955.00 | 949.60 | 953.10 | 78 | 74 277 |
Biznesradar bez reklam? Sprawdź BR Plus
