Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
1045.00+13.00(+1.26%)MULTI UNITS LUXEMBOURG
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1036.20 | 1040.20 | 1028.60 | 1032.00 | 82 | 84 747 |
| 29.10.2026 | 1027.80 | 1042.80 | 1027.80 | 1039.20 | 209 | 215 725 |
| 28.10.2026 | 1030.00 | 1030.00 | 952.00 | 952.00 | 166 | 165 356 |
| 27.10.2026 | 1018.40 | 1025.60 | 1016.00 | 1025.60 | 245 | 250 385 |
| 26.10.2026 | 1010.60 | 1019.60 | 1010.60 | 1018.40 | 183 | 186 211 |
| 23.10.2026 | 1008.40 | 1009.00 | 1005.00 | 1005.00 | 47 | 47 357 |
| 22.10.2026 | 1011.20 | 1011.40 | 1005.20 | 1009.00 | 18 | 18 158 |
| 21.10.2026 | 1003.00 | 1017.40 | 1003.00 | 1013.20 | 239 | 241 453 |
| 20.10.2026 | 1003.40 | 1003.60 | 997.60 | 1000.00 | 122 | 121 904 |
| 19.10.2026 | 1025.00 | 1025.00 | 1004.60 | 1004.60 | 63 | 63 642 |
| 16.10.2026 | 1011.40 | 1019.60 | 1011.40 | 1019.20 | 41 | 41 739 |
| 15.10.2026 | 1001.60 | 1010.60 | 999.40 | 1010.60 | 52 | 52 134 |
| 14.10.2026 | 1006.40 | 1011.00 | 1005.40 | 1006.60 | 98 | 98 732 |
| 13.10.2026 | 1012.00 | 1014.00 | 1005.00 | 1005.00 | 42 | 42 406 |
| 12.10.2026 | 1000.00 | 1010.20 | 1000.00 | 1009.00 | 69 | 69 253 |
| 09.10.2026 | 993.00 | 1002.00 | 993.00 | 998.00 | 136 | 135 773 |
| 08.10.2026 | 992.60 | 995.20 | 989.80 | 991.40 | 151 | 149 706 |
| 07.10.2026 | 1007.60 | 1008.00 | 999.00 | 999.00 | 92 | 92 500 |
| 06.10.2026 | 1009.40 | 1014.00 | 1008.80 | 1011.60 | 140 | 141 570 |
| 05.10.2026 | 1009.60 | 1009.60 | 1003.80 | 1008.80 | 49 | 49 322 |
| 02.10.2026 | 995.20 | 1009.60 | 995.20 | 1006.80 | 70 | 70 322 |
| 01.10.2026 | 996.80 | 1002.40 | 989.20 | 995.20 | 64 | 63 716 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
