Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VGWL-GF.DE
118.68+0.64(+0.54%)Vanguard Funds Plc - Vanguard FTSE All-World UCITS ETF - Dist
WERSJA BETA
Deutsche Boerse Ag
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 118.28 | 118.68 | 118.28 | 118.68 | 252 | 0 |
06.05.2024 | 117.58 | 118.06 | 117.50 | 118.04 | 165 | 0 |
02.05.2024 | 116.12 | 116.56 | 116.06 | 116.56 | 87 | 0 |
30.04.2024 | 117.28 | 117.32 | 116.40 | 116.42 | 306 | 0 |
29.04.2024 | 117.30 | 117.44 | 117.00 | 117.00 | 519 | 0 |
25.04.2024 | 115.62 | 115.62 | 114.72 | 115.14 | 469 | 0 |
24.04.2024 | 116.90 | 116.90 | 115.92 | 116.12 | 12 | 0 |
23.04.2024 | 115.54 | 116.48 | 115.36 | 116.48 | 168 | 0 |
22.04.2024 | 114.86 | 115.56 | 114.80 | 115.56 | 241 | 0 |
18.04.2024 | 115.68 | 115.68 | 115.10 | 115.30 | 309 | 0 |
16.04.2024 | 116.24 | 116.34 | 115.84 | 116.20 | 53 | 0 |
15.04.2024 | 118.02 | 118.52 | 116.62 | 116.92 | 990 | 0 |
11.04.2024 | 117.92 | 118.40 | 117.34 | 118.40 | 50 | 0 |
04.04.2024 | 117.82 | 118.26 | 117.00 | 117.00 | 31 | 0 |
21.03.2024 | 117.68 | 118.22 | 117.46 | 117.84 | 285 | 0 |
20.03.2024 | 116.40 | 116.76 | 116.40 | 116.66 | 159 | 0 |
19.03.2024 | 115.96 | 116.48 | 115.78 | 116.48 | 554 | 0 |
18.03.2024 | 115.78 | 116.16 | 115.52 | 116.16 | 570 | 0 |
14.03.2024 | 116.16 | 116.28 | 115.54 | 115.80 | 282 | 0 |
13.03.2024 | 116.36 | 116.40 | 116.20 | 116.20 | 277 | 0 |
12.03.2024 | 115.72 | 116.66 | 115.64 | 116.44 | 373 | 0 |
11.03.2024 | 115.46 | 115.46 | 115.00 | 115.26 | 455 | 0 |
07.03.2024 | 115.00 | 116.06 | 114.82 | 116.00 | 464 | 0 |
06.03.2024 | 115.14 | 115.60 | 115.14 | 115.42 | 907 | 0 |
05.03.2024 | 115.56 | 115.56 | 114.86 | 114.94 | 225 | 0 |
04.03.2024 | 116.04 | 116.08 | 115.82 | 116.08 | 323 | 0 |
29.02.2024 | 114.74 | 115.22 | 114.44 | 115.22 | 183 | 0 |
28.02.2024 | 114.98 | 114.98 | 114.62 | 114.62 | 1 270 | 0 |
27.02.2024 | 114.64 | 114.94 | 114.64 | 114.88 | 72 | 0 |
26.02.2024 | 115.20 | 115.20 | 114.88 | 114.88 | 616 | 0 |
22.02.2024 | 114.16 | 115.50 | 114.16 | 115.50 | 335 | 0 |
21.02.2024 | 113.34 | 113.44 | 113.06 | 113.06 | 145 | 0 |
20.02.2024 | 114.08 | 114.08 | 113.20 | 113.20 | 104 | 0 |
19.02.2024 | 114.10 | 114.38 | 113.88 | 114.34 | 930 | 0 |
15.02.2024 | 114.20 | 114.20 | 113.96 | 113.96 | 337 | 0 |
14.02.2024 | 113.18 | 113.96 | 113.18 | 113.96 | 371 | 0 |
13.02.2024 | 113.90 | 113.94 | 112.84 | 112.84 | 54 | 0 |
12.02.2024 | 113.70 | 114.32 | 113.56 | 113.96 | 251 | 0 |
08.02.2024 | 113.36 | 113.48 | 113.30 | 113.30 | 924 | 0 |
07.02.2024 | 112.86 | 113.50 | 112.80 | 113.50 | 1 215 | 0 |
06.02.2024 | 112.66 | 112.94 | 112.60 | 112.90 | 166 | 0 |
05.02.2024 | 112.46 | 112.78 | 112.26 | 112.64 | 1 859 | 0 |
31.01.2024 | 111.26 | 111.52 | 110.82 | 110.82 | 107 | 0 |
30.01.2024 | 111.68 | 111.68 | 111.30 | 111.40 | 614 | 0 |
29.01.2024 | 111.00 | 111.50 | 111.00 | 111.50 | 1 380 | 0 |
25.01.2024 | 110.00 | 110.74 | 109.98 | 110.50 | 28 | 0 |
23.01.2024 | 109.38 | 109.86 | 109.20 | 109.86 | 667 | 0 |
22.01.2024 | 109.22 | 109.48 | 109.22 | 109.48 | 106 | 0 |
18.01.2024 | 107.24 | 108.40 | 107.24 | 108.40 | 56 | 0 |
17.01.2024 | 107.50 | 107.50 | 107.08 | 107.08 | 590 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus