Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
960.20+3.50(+0.37%)AMUNDI DAX III UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2026 | 935.90 | 941.00 | 934.20 | 934.20 | 290 | 271 807 |
| 24.04.2026 | 934.10 | 935.80 | 931.00 | 935.80 | 81 | 75 709 |
| 23.04.2026 | 936.10 | 936.10 | 929.20 | 932.10 | 159 | 148 449 |
| 22.04.2026 | 941.10 | 942.10 | 937.00 | 937.60 | 96 | 90 248 |
| 21.04.2026 | 945.50 | 951.40 | 939.10 | 939.10 | 144 | 136 186 |
| 20.04.2026 | 943.70 | 944.00 | 938.00 | 944.00 | 379 | 357 328 |
| 17.04.2026 | 939.00 | 954.40 | 935.50 | 951.80 | 139 | 131 569 |
| 16.04.2026 | 931.90 | 937.90 | 929.40 | 935.50 | 186 | 173 999 |
| 15.04.2026 | 932.70 | 933.60 | 930.00 | 932.90 | 363 | 338 156 |
| 14.04.2026 | 926.90 | 931.20 | 926.90 | 930.00 | 129 | 119 900 |
| 13.04.2026 | 929.30 | 929.30 | 915.10 | 919.00 | 79 | 72 950 |
| 10.04.2026 | 926.20 | 934.80 | 924.50 | 929.30 | 82 | 76 103 |
| 09.04.2026 | 932.30 | 932.30 | 920.00 | 921.60 | 147 | 135 889 |
| 08.04.2026 | 914.00 | 938.10 | 914.00 | 932.40 | 798 | 744 575 |
| 07.04.2026 | 905.00 | 912.50 | 893.40 | 895.10 | 299 | 270 186 |
| 02.04.2026 | 899.10 | 903.80 | 888.70 | 903.80 | 163 | 146 015 |
| 01.04.2026 | 911.30 | 913.60 | 903.20 | 909.00 | 496 | 451 948 |
| 31.03.2026 | 884.60 | 894.20 | 882.30 | 891.70 | 49 | 43 625 |
| 30.03.2026 | 870.70 | 880.00 | 870.00 | 880.00 | 213 | 186 217 |
| 27.03.2026 | 884.70 | 884.70 | 870.30 | 872.90 | 205 | 179 236 |
| 26.03.2026 | 891.10 | 891.10 | 881.20 | 884.60 | 56 | 49 697 |
| 25.03.2026 | 895.20 | 899.60 | 893.90 | 893.90 | 84 | 75 251 |
| 24.03.2026 | 885.00 | 885.00 | 872.30 | 880.10 | 137 | 120 152 |
Biznesradar bez reklam? Sprawdź BR Plus
