Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
853.20-1.70(-0.20%)MULTI UNITS LUXEMBOURG
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 855.80 | 879.90 | 850.10 | 853.20 | 220 | 188 285 |
| 20.02.2025 | 864.70 | 864.70 | 854.90 | 854.90 | 114 | 98 289 |
| 19.02.2025 | 875.00 | 875.60 | 860.70 | 864.70 | 261 | 226 901 |
| 18.02.2025 | 872.60 | 875.60 | 870.10 | 875.00 | 174 | 151 822 |
| 17.02.2025 | 867.00 | 871.60 | 862.80 | 869.70 | 195 | 169 439 |
| 14.02.2025 | 874.00 | 899.90 | 860.70 | 898.00 | 375 | 327 471 |
| 13.02.2025 | 860.10 | 865.80 | 855.10 | 865.30 | 107 | 92 160 |
| 12.02.2025 | 850.00 | 875.00 | 840.10 | 875.00 | 62 | 53 209 |
| 11.02.2025 | 843.90 | 845.80 | 841.80 | 843.80 | 93 | 78 509 |
| 10.02.2025 | 843.90 | 844.40 | 838.90 | 844.40 | 115 | 96 769 |
| 07.02.2025 | 841.00 | 847.10 | 841.00 | 842.20 | 98 | 82 853 |
| 06.02.2025 | 840.00 | 844.50 | 838.30 | 841.00 | 92 | 77 351 |
| 05.02.2025 | 831.10 | 832.30 | 827.00 | 831.30 | 203 | 168 415 |
| 04.02.2025 | 833.20 | 834.90 | 829.60 | 834.90 | 115 | 95 795 |
| 03.02.2025 | 827.50 | 833.20 | 824.90 | 827.30 | 187 | 155 043 |
| 31.01.2025 | 843.20 | 848.30 | 841.00 | 842.60 | 64 | 54 132 |
| 30.01.2025 | 833.00 | 855.00 | 833.00 | 841.00 | 50 | 41 846 |
| 29.01.2025 | 834.50 | 855.00 | 833.00 | 833.00 | 36 | 30 154 |
| 28.01.2025 | 829.80 | 831.70 | 826.10 | 830.80 | 46 | 38 127 |
| 27.01.2025 | 824.10 | 825.90 | 815.00 | 824.10 | 232 | 190 827 |
| 24.01.2025 | 830.00 | 835.00 | 826.70 | 829.50 | 135 | 111 969 |
| 23.01.2025 | 829.00 | 829.00 | 827.00 | 828.70 | 52 | 43 073 |
| 22.01.2025 | 827.30 | 831.20 | 827.30 | 827.60 | 22 | 18 228 |
| 21.01.2025 | 821.70 | 821.90 | 819.40 | 821.90 | 196 | 161 058 |
| 20.01.2025 | 820.10 | 830.00 | 818.00 | 824.00 | 143 | 117 310 |
| 17.01.2025 | 812.50 | 819.90 | 812.50 | 819.10 | 36 | 29 400 |
| 16.01.2025 | 809.40 | 810.00 | 806.20 | 807.20 | 210 | 169 776 |
| 15.01.2025 | 798.20 | 808.70 | 797.00 | 807.80 | 58 | 46 552 |
| 14.01.2025 | 798.70 | 798.90 | 797.00 | 797.00 | 143 | 114 086 |
| 13.01.2025 | 808.00 | 814.90 | 791.40 | 791.40 | 55 | 44 277 |
| 10.01.2025 | 795.70 | 804.00 | 795.70 | 797.00 | 83 | 66 407 |
| 09.01.2025 | 798.00 | 800.50 | 798.00 | 798.00 | 49 | 39 145 |
| 08.01.2025 | 799.10 | 805.00 | 798.00 | 798.00 | 96 | 76 788 |
| 07.01.2025 | 791.00 | 798.30 | 787.70 | 798.30 | 125 | 99 168 |
| 03.01.2025 | 788.00 | 799.90 | 782.20 | 783.30 | 89 | 69 900 |
| 02.01.2025 | 786.10 | 787.70 | 781.30 | 785.50 | 309 | 241 990 |
| 30.12.2024 | 782.40 | 786.00 | 781.30 | 781.30 | 493 | 385 740 |
| 27.12.2024 | 779.40 | 784.70 | 779.40 | 783.10 | 575 | 449 117 |
| 23.12.2024 | 777.90 | 781.80 | 777.20 | 780.70 | 123 | 95 777 |
| 20.12.2024 | 800.00 | 800.00 | 760.20 | 779.00 | 216 | 166 850 |
| 19.12.2024 | 788.30 | 800.00 | 785.00 | 800.00 | 38 | 29 944 |
| 18.12.2024 | 795.90 | 810.00 | 793.60 | 805.00 | 39 | 31 116 |
| 17.12.2024 | 795.60 | 797.60 | 795.60 | 795.90 | 303 | 241 104 |
| 16.12.2024 | 799.40 | 799.60 | 796.60 | 797.10 | 106 | 84 673 |
| 13.12.2024 | 803.40 | 810.00 | 802.60 | 802.60 | 142 | 114 160 |
| 12.12.2024 | 802.10 | 804.20 | 801.30 | 802.60 | 24 | 19 276 |
| 11.12.2024 | 798.50 | 798.50 | 797.00 | 798.50 | 74 | 59 078 |
| 10.12.2024 | 799.40 | 799.40 | 797.00 | 799.40 | 32 | 25 564 |
| 09.12.2024 | 802.80 | 802.80 | 798.60 | 799.40 | 46 | 36 855 |
| 06.12.2024 | 800.50 | 810.00 | 800.00 | 801.10 | 61 | 48 999 |
Biznesradar bez reklam? Sprawdź BR Plus
