Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
1030.80+8.40(+0.82%)AMUNDI DAX III UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2026 | 984.30 | 993.40 | 984.00 | 992.30 | 26 | 25 645 |
| 21.07.2026 | 982.30 | 983.00 | 976.90 | 981.00 | 204 | 199 748 |
| 20.07.2026 | 980.00 | 982.10 | 977.30 | 978.60 | 30 | 29 387 |
| 17.07.2026 | 977.10 | 984.50 | 976.00 | 979.80 | 107 | 104 825 |
| 16.07.2026 | 980.00 | 981.30 | 977.70 | 981.30 | 20 | 19 582 |
| 15.07.2026 | 981.30 | 990.10 | 979.90 | 987.00 | 60 | 58 992 |
| 14.07.2026 | 984.50 | 988.30 | 984.50 | 986.30 | 21 | 20 696 |
| 13.07.2026 | 988.60 | 990.80 | 985.70 | 988.00 | 141 | 139 181 |
| 10.07.2026 | 990.00 | 995.30 | 990.00 | 991.90 | 118 | 117 064 |
| 09.07.2026 | 980.90 | 981.30 | 977.20 | 977.20 | 33 | 32 305 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
