Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
765.00-14.90(-1.91%)MULTI UNITS LUXEMBOURG
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 769.40 | 769.40 | 762.30 | 765.00 | 16 | 12 267 |
| 21.11.2024 | 759.50 | 779.90 | 758.30 | 779.90 | 60 | 45 828 |
| 20.11.2024 | 763.00 | 766.10 | 760.80 | 760.80 | 40 | 30 529 |
| 19.11.2024 | 764.00 | 764.00 | 750.00 | 752.40 | 112 | 84 828 |
| 18.11.2024 | 760.00 | 766.40 | 760.00 | 762.50 | 37 | 28 178 |
| 15.11.2024 | 762.80 | 766.40 | 750.00 | 750.00 | 236 | 180 099 |
| 14.11.2024 | 763.10 | 770.00 | 761.30 | 767.00 | 45 | 34 530 |
| 13.11.2024 | 764.90 | 765.50 | 755.30 | 755.30 | 260 | 198 049 |
| 12.11.2024 | 764.20 | 773.40 | 764.20 | 764.90 | 211 | 161 353 |
| 08.11.2024 | 769.90 | 769.90 | 762.20 | 764.20 | 320 | 244 637 |
| 07.11.2024 | 766.50 | 775.00 | 766.50 | 771.70 | 161 | 123 751 |
| 06.11.2024 | 750.00 | 785.00 | 750.00 | 762.10 | 292 | 222 540 |
| 05.11.2024 | 769.60 | 771.60 | 767.10 | 767.10 | 45 | 34 579 |
| 04.11.2024 | 770.30 | 771.20 | 767.40 | 767.40 | 71 | 54 682 |
| 31.10.2024 | 766.40 | 769.00 | 764.20 | 764.20 | 64 | 49 086 |
| 30.10.2024 | 783.00 | 783.00 | 750.10 | 767.00 | 172 | 132 567 |
| 29.10.2024 | 784.60 | 786.40 | 783.00 | 783.00 | 96 | 75 352 |
| 28.10.2024 | 782.50 | 782.50 | 779.30 | 779.30 | 36 | 28 139 |
| 25.10.2024 | 778.70 | 782.00 | 777.20 | 778.50 | 50 | 38 932 |
| 24.10.2024 | 779.50 | 780.00 | 779.00 | 780.00 | 17 | 13 257 |
| 23.10.2024 | 774.00 | 776.20 | 772.50 | 776.20 | 45 | 34 793 |
| 22.10.2024 | 775.80 | 777.40 | 772.90 | 773.00 | 102 | 78 977 |
| 21.10.2024 | 779.70 | 780.00 | 774.80 | 776.00 | 317 | 246 582 |
| 18.10.2024 | 783.20 | 783.20 | 782.00 | 782.00 | 12 | 9 388 |
| 17.10.2024 | 773.60 | 782.00 | 773.60 | 782.00 | 67 | 52 081 |
| 16.10.2024 | 770.80 | 770.80 | 768.90 | 769.90 | 19 | 14 634 |
| 15.10.2024 | 772.80 | 776.70 | 772.10 | 772.10 | 298 | 230 985 |
| 14.10.2024 | 767.60 | 770.00 | 766.80 | 770.00 | 95 | 72 932 |
| 11.10.2024 | 762.10 | 762.10 | 759.00 | 761.90 | 196 | 149 099 |
| 10.10.2024 | 759.70 | 764.50 | 758.50 | 760.50 | 82 | 62 423 |
| 09.10.2024 | 757.00 | 759.40 | 755.00 | 759.40 | 58 | 43 870 |
| 08.10.2024 | 760.50 | 760.50 | 752.00 | 757.80 | 47 | 35 621 |
| 07.10.2024 | 758.70 | 760.50 | 758.00 | 760.00 | 15 | 11 385 |
| 04.10.2024 | 753.20 | 756.90 | 752.70 | 756.80 | 93 | 70 320 |
| 03.10.2024 | 755.80 | 756.00 | 752.00 | 755.40 | 48 | 36 264 |
| 02.10.2024 | 757.20 | 761.00 | 756.90 | 756.90 | 100 | 75 822 |
| 01.10.2024 | 764.20 | 765.70 | 756.90 | 756.90 | 155 | 118 451 |
| 30.09.2024 | 764.40 | 764.90 | 761.10 | 762.00 | 67 | 51 183 |
| 27.09.2024 | 756.40 | 766.80 | 756.40 | 764.00 | 108 | 82 078 |
| 26.09.2024 | 733.00 | 755.00 | 733.00 | 755.00 | 122 | 91 360 |
| 25.09.2024 | 739.50 | 744.00 | 739.50 | 742.20 | 10 | 7 420 |
| 24.09.2024 | 747.20 | 747.20 | 741.50 | 741.50 | 425 | 315 585 |
| 23.09.2024 | 739.60 | 741.60 | 736.00 | 741.60 | 155 | 114 325 |
| 20.09.2024 | 744.20 | 745.00 | 740.00 | 740.00 | 22 | 16 323 |
| 19.09.2024 | 741.10 | 747.80 | 741.10 | 747.50 | 37 | 27 554 |
| 18.09.2024 | 737.80 | 737.80 | 737.80 | 737.80 | 12 | 8 854 |
| 17.09.2024 | 735.10 | 738.00 | 734.80 | 738.00 | 106 | 78 044 |
| 16.09.2024 | 734.60 | 734.60 | 732.50 | 732.50 | 146 | 106 965 |
| 13.09.2024 | 732.70 | 737.00 | 732.70 | 737.00 | 27 | 19 837 |
| 12.09.2024 | 733.90 | 733.90 | 733.90 | 733.90 | 16 | 11 742 |
Biznesradar bez reklam? Sprawdź BR Plus
