Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
821.90-2.10(-0.25%)MULTI UNITS LUXEMBOURG
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 797.80 | 799.90 | 796.00 | 797.00 | 299 | 238 304 |
| 04.12.2024 | 793.60 | 798.50 | 793.00 | 798.20 | 205 | 162 968 |
| 03.12.2024 | 789.20 | 791.50 | 786.70 | 788.10 | 142 | 111 938 |
| 02.12.2024 | 775.30 | 786.60 | 772.10 | 784.50 | 118 | 91 867 |
| 29.11.2024 | 769.50 | 780.00 | 767.20 | 780.00 | 109 | 83 799 |
| 28.11.2024 | 770.80 | 770.80 | 770.80 | 770.80 | 6 | 4 625 |
| 27.11.2024 | 774.90 | 775.00 | 759.80 | 760.90 | 79 | 60 696 |
| 26.11.2024 | 769.80 | 769.80 | 767.40 | 767.40 | 59 | 45 346 |
| 25.11.2024 | 779.90 | 780.00 | 771.90 | 772.30 | 34 | 26 420 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
