Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
918.50+8.50(+0.93%)MULTI UNITS LUXEMBOURG
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.05.2025 | 915.90 | 924.30 | 910.00 | 910.00 | 272 | 249 476 |
| 09.05.2025 | 913.90 | 916.90 | 912.00 | 912.00 | 268 | 244 756 |
| 08.05.2025 | 908.00 | 920.00 | 906.60 | 914.00 | 176 | 161 272 |
| 07.05.2025 | 912.00 | 912.00 | 906.40 | 906.40 | 131 | 118 925 |
| 06.05.2025 | 916.10 | 916.10 | 898.80 | 908.80 | 268 | 243 604 |
| 05.05.2025 | 903.10 | 913.20 | 903.00 | 912.50 | 1 021 | 927 765 |
| 02.05.2025 | 894.20 | 898.00 | 891.00 | 897.50 | 47 | 42 099 |
| 30.04.2025 | 881.60 | 885.70 | 878.30 | 878.80 | 551 | 486 108 |
| 29.04.2025 | 877.70 | 880.60 | 869.90 | 880.60 | 271 | 237 990 |
| 28.04.2025 | 876.30 | 881.90 | 875.00 | 878.40 | 355 | 312 170 |
| 25.04.2025 | 869.90 | 899.90 | 866.80 | 883.50 | 182 | 160 049 |
| 24.04.2025 | 869.80 | 869.80 | 854.00 | 861.40 | 146 | 125 337 |
| 23.04.2025 | 854.80 | 865.00 | 853.40 | 864.00 | 582 | 500 879 |
| 22.04.2025 | 830.00 | 836.50 | 826.00 | 836.50 | 83 | 68 844 |
| 17.04.2025 | 842.70 | 842.70 | 830.10 | 835.00 | 82 | 68 498 |
| 16.04.2025 | 834.80 | 840.00 | 828.00 | 833.00 | 140 | 116 552 |
| 15.04.2025 | 830.40 | 837.50 | 829.40 | 837.50 | 300 | 249 790 |
| 14.04.2025 | 819.10 | 830.00 | 817.10 | 825.00 | 78 | 63 927 |
| 11.04.2025 | 815.70 | 815.70 | 794.60 | 804.40 | 236 | 190 170 |
| 10.04.2025 | 860.60 | 860.60 | 806.60 | 822.90 | 411 | 340 022 |
| 09.04.2025 | 805.00 | 805.00 | 760.00 | 777.60 | 386 | 300 249 |
| 08.04.2025 | 780.00 | 809.80 | 780.00 | 800.80 | 534 | 423 861 |
| 07.04.2025 | 777.00 | 800.60 | 725.00 | 767.00 | 945 | 727 369 |
| 04.04.2025 | 834.50 | 835.00 | 800.10 | 816.30 | 898 | 735 069 |
| 03.04.2025 | 840.10 | 848.00 | 835.30 | 844.00 | 624 | 526 502 |
| 02.04.2025 | 864.60 | 864.60 | 850.00 | 852.40 | 107 | 91 519 |
| 01.04.2025 | 858.70 | 866.80 | 856.70 | 863.60 | 572 | 492 259 |
| 31.03.2025 | 851.10 | 854.90 | 844.80 | 848.60 | 273 | 231 944 |
| 28.03.2025 | 867.30 | 867.60 | 856.20 | 856.20 | 294 | 253 427 |
| 27.03.2025 | 866.90 | 874.70 | 866.80 | 873.50 | 104 | 90 462 |
| 26.03.2025 | 888.00 | 888.00 | 870.10 | 880.00 | 366 | 321 916 |
| 25.03.2025 | 877.90 | 886.00 | 877.90 | 880.70 | 94 | 82 973 |
| 24.03.2025 | 885.90 | 885.90 | 876.50 | 877.50 | 111 | 97 833 |
| 21.03.2025 | 883.10 | 883.10 | 870.00 | 876.60 | 531 | 466 534 |
| 20.03.2025 | 898.60 | 898.60 | 883.30 | 885.70 | 214 | 190 147 |
| 19.03.2025 | 898.10 | 901.80 | 891.20 | 893.90 | 462 | 415 258 |
| 18.03.2025 | 892.90 | 902.60 | 892.90 | 898.00 | 400 | 359 758 |
| 17.03.2025 | 885.10 | 891.40 | 883.50 | 890.50 | 98 | 86 875 |
| 14.03.2025 | 865.80 | 897.80 | 865.00 | 885.20 | 1 395 | 1 216 190 |
| 13.03.2025 | 905.00 | 905.00 | 866.20 | 868.70 | 1 086 | 959 959 |
| 12.03.2025 | 945.00 | 990.00 | 931.10 | 964.00 | 141 | 134 690 |
| 11.03.2025 | 937.00 | 950.00 | 876.00 | 936.00 | 588 | 545 875 |
| 10.03.2025 | 889.70 | 937.50 | 884.00 | 936.00 | 164 | 148 763 |
| 07.03.2025 | 899.80 | 929.90 | 882.70 | 919.00 | 408 | 362 657 |
| 06.03.2025 | 892.70 | 899.90 | 887.00 | 899.60 | 389 | 346 769 |
| 05.03.2025 | 875.90 | 933.90 | 875.90 | 933.90 | 336 | 296 784 |
| 04.03.2025 | 953.00 | 999.00 | 886.00 | 886.00 | 255 | 239 515 |
| 03.03.2025 | 873.00 | 890.30 | 869.30 | 885.60 | 299 | 262 477 |
| 28.02.2025 | 858.40 | 879.80 | 857.50 | 879.80 | 70 | 60 318 |
| 27.02.2025 | 862.30 | 863.30 | 857.50 | 862.00 | 182 | 156 440 |
Biznesradar bez reklam? Sprawdź BR Plus
