Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
979.00-21.00(-2.10%)AMUNDI DAX III UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.07.2026 | 989.90 | 989.90 | 975.00 | 979.00 | 127 | 124 531 |
| 07.07.2026 | 1008.60 | 1010.00 | 1000.00 | 1000.00 | 121 | 121 795 |
| 06.07.2026 | 1000.00 | 1013.80 | 1000.00 | 1010.60 | 303 | 303 381 |
| 03.07.2026 | 994.50 | 1000.00 | 994.50 | 1000.00 | 300 | 299 527 |
| 02.07.2026 | 981.00 | 995.60 | 980.10 | 994.50 | 110 | 108 746 |
| 01.07.2026 | 980.70 | 980.70 | 974.70 | 978.20 | 53 | 51 865 |
| 30.06.2026 | 967.30 | 977.00 | 967.30 | 972.10 | 95 | 92 345 |
| 29.06.2026 | 965.40 | 965.40 | 959.00 | 959.00 | 48 | 46 240 |
| 26.06.2026 | 940.00 | 968.60 | 940.00 | 968.40 | 131 | 125 640 |
| 25.06.2026 | 963.40 | 972.40 | 963.40 | 967.50 | 115 | 111 464 |
| 24.06.2026 | 966.90 | 966.90 | 961.00 | 961.20 | 23 | 22 125 |
| 23.06.2026 | 965.80 | 971.70 | 962.00 | 971.70 | 83 | 80 108 |
| 22.06.2026 | 970.10 | 978.00 | 967.20 | 976.60 | 217 | 210 123 |
| 19.06.2026 | 968.50 | 977.40 | 967.00 | 969.00 | 56 | 54 455 |
| 18.06.2026 | 964.90 | 968.50 | 964.90 | 968.50 | 32 | 30 906 |
| 17.06.2026 | 955.90 | 960.90 | 955.90 | 960.90 | 63 | 60 388 |
| 16.06.2026 | 963.30 | 970.50 | 958.70 | 960.30 | 71 | 68 488 |
| 15.06.2026 | 966.10 | 969.10 | 959.00 | 963.30 | 142 | 136 655 |
| 12.06.2026 | 948.60 | 956.80 | 946.10 | 953.00 | 187 | 177 683 |
| 11.06.2026 | 937.80 | 940.40 | 933.50 | 938.50 | 367 | 342 935 |
| 10.06.2026 | 946.90 | 946.90 | 936.20 | 941.50 | 78 | 73 254 |
| 09.06.2026 | 947.80 | 957.00 | 947.80 | 951.10 | 116 | 110 366 |
| 08.06.2026 | 946.90 | 953.70 | 946.90 | 950.50 | 65 | 61 774 |
| 05.06.2026 | 956.70 | 965.00 | 956.70 | 960.20 | 406 | 391 061 |
| 03.06.2026 | 964.60 | 964.60 | 956.70 | 956.70 | 102 | 98 165 |
| 02.06.2026 | 969.60 | 975.00 | 967.70 | 969.40 | 72 | 70 016 |
| 01.06.2026 | 969.30 | 972.00 | 958.50 | 958.50 | 807 | 777 650 |
| 29.05.2026 | 968.50 | 980.00 | 961.50 | 965.00 | 163 | 157 798 |
| 28.05.2026 | 969.40 | 969.40 | 967.00 | 967.50 | 60 | 58 060 |
| 27.05.2026 | 974.60 | 979.60 | 970.00 | 970.50 | 107 | 104 414 |
| 26.05.2026 | 976.70 | 976.70 | 970.00 | 971.50 | 56 | 54 503 |
| 25.05.2026 | 963.00 | 976.00 | 963.00 | 975.80 | 87 | 84 321 |
| 22.05.2026 | 960.60 | 963.40 | 955.00 | 958.60 | 79 | 75 754 |
| 21.05.2026 | 954.50 | 962.10 | 948.40 | 952.10 | 135 | 128 911 |
| 20.05.2026 | 943.90 | 950.00 | 942.90 | 949.30 | 105 | 99 537 |
| 19.05.2026 | 942.60 | 951.00 | 942.60 | 950.00 | 100 | 94 825 |
| 18.05.2026 | 931.30 | 942.60 | 919.30 | 942.60 | 146 | 135 448 |
| 15.05.2026 | 939.10 | 939.10 | 929.90 | 931.30 | 158 | 147 773 |
| 14.05.2026 | 939.30 | 948.00 | 939.30 | 947.40 | 72 | 67 998 |
| 13.05.2026 | 934.40 | 938.10 | 930.20 | 931.40 | 89 | 83 245 |
| 12.05.2026 | 930.70 | 937.40 | 926.50 | 926.50 | 162 | 151 041 |
| 11.05.2026 | 940.90 | 940.90 | 934.70 | 939.30 | 226 | 211 885 |
| 08.05.2026 | 943.10 | 960.00 | 937.50 | 944.20 | 142 | 134 116 |
| 07.05.2026 | 962.90 | 964.00 | 951.30 | 951.30 | 116 | 111 167 |
| 06.05.2026 | 952.60 | 977.00 | 952.60 | 963.00 | 314 | 300 753 |
| 05.05.2026 | 937.60 | 946.50 | 934.40 | 942.00 | 103 | 96 960 |
| 04.05.2026 | 940.40 | 946.00 | 937.40 | 937.70 | 279 | 262 634 |
| 30.04.2026 | 924.50 | 940.10 | 924.50 | 940.10 | 189 | 175 207 |
| 29.04.2026 | 932.90 | 932.90 | 928.40 | 930.40 | 75 | 69 800 |
| 28.04.2026 | 933.80 | 936.60 | 929.00 | 929.20 | 60 | 55 950 |
Biznesradar bez reklam? Sprawdź BR Plus
