Warsaw - Delayed Quote • PLN
Amundi DAX III UCITS ETF (ETFDAX.WA)
At close: April 26 at 4:08 PM GMT+2
Currency in PLN Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 715.00 | 726.20 | 715.00 | 726.20 | 726.20 | 5 |
Apr 25, 2024 | 721.30 | 721.30 | 714.30 | 714.30 | 714.30 | 13 |
Apr 24, 2024 | 723.70 | 727.60 | 723.70 | 726.10 | 726.10 | 244 |
Apr 23, 2024 | 719.00 | 720.50 | 716.90 | 720.50 | 720.50 | 90 |
Apr 22, 2024 | 710.50 | 712.50 | 710.30 | 712.50 | 712.50 | 48 |
Apr 19, 2024 | 708.60 | 710.00 | 706.40 | 707.00 | 707.00 | 271 |
Apr 18, 2024 | 714.00 | 714.60 | 711.00 | 713.80 | 713.80 | 135 |
Apr 17, 2024 | 715.90 | 719.20 | 714.90 | 714.90 | 714.90 | 125 |
Apr 16, 2024 | 705.00 | 717.00 | 705.00 | 713.50 | 713.50 | 95 |
Apr 15, 2024 | 711.80 | 722.00 | 711.80 | 719.20 | 719.20 | 58 |
Apr 12, 2024 | 713.20 | 732.00 | 710.50 | 710.50 | 710.50 | 114 |
Apr 11, 2024 | 714.70 | 714.70 | 705.30 | 705.30 | 705.30 | 90 |
Apr 10, 2024 | 719.70 | 719.70 | 710.50 | 710.50 | 710.50 | 28 |
Apr 9, 2024 | 720.50 | 732.00 | 715.00 | 715.00 | 715.00 | 81 |
Apr 8, 2024 | 720.00 | 724.60 | 719.90 | 722.80 | 722.80 | 292 |
Apr 5, 2024 | 721.20 | 721.20 | 719.00 | 719.00 | 719.00 | 67 |
Apr 4, 2024 | 727.90 | 731.60 | 727.90 | 730.80 | 730.80 | 59 |
Apr 3, 2024 | 735.00 | 735.00 | 725.00 | 727.90 | 727.90 | 134 |
Apr 2, 2024 | 730.00 | 739.30 | 730.00 | 733.00 | 733.00 | 237 |
Mar 28, 2024 | 730.00 | 736.00 | 728.00 | 735.70 | 735.70 | 76 |
Mar 27, 2024 | 718.20 | 739.80 | 718.20 | 738.90 | 738.90 | 69 |
Mar 26, 2024 | 724.00 | 731.30 | 722.10 | 730.00 | 730.00 | 49 |
Mar 25, 2024 | 718.00 | 722.10 | 718.00 | 722.10 | 722.10 | 77 |
Mar 22, 2024 | 715.00 | 717.00 | 715.00 | 717.00 | 717.00 | 6 |
Mar 21, 2024 | 714.50 | 715.00 | 712.00 | 715.00 | 715.00 | 13 |
Mar 20, 2024 | 710.00 | 715.00 | 710.00 | 714.50 | 714.50 | 36 |
Mar 19, 2024 | 715.00 | 715.00 | 705.40 | 714.90 | 714.90 | 42 |
Mar 18, 2024 | 715.00 | 715.00 | 700.10 | 700.20 | 700.20 | 97 |
Mar 15, 2024 | 713.00 | 714.00 | 713.00 | 714.00 | 714.00 | 8 |
Mar 14, 2024 | 713.50 | 713.70 | 713.00 | 713.00 | 713.00 | 26 |
Mar 13, 2024 | 712.00 | 713.00 | 706.50 | 713.00 | 713.00 | 21 |
Mar 12, 2024 | 703.70 | 706.30 | 703.70 | 706.30 | 706.30 | 29 |
Mar 11, 2024 | 703.40 | 704.40 | 698.60 | 700.50 | 700.50 | 100 |
Mar 8, 2024 | 710.50 | 712.00 | 708.30 | 710.00 | 710.00 | 92 |
Mar 7, 2024 | 703.60 | 710.10 | 703.60 | 710.10 | 710.10 | 42 |
Mar 6, 2024 | 705.80 | 707.50 | 704.00 | 704.00 | 704.00 | 42 |
Mar 5, 2024 | 705.90 | 709.40 | 705.90 | 707.50 | 707.50 | 67 |
Mar 4, 2024 | 708.50 | 709.00 | 705.90 | 705.90 | 705.90 | 62 |
Mar 1, 2024 | 709.40 | 710.00 | 708.90 | 708.90 | 708.90 | 32 |
Feb 29, 2024 | 702.50 | 707.90 | 702.50 | 705.90 | 705.90 | 51 |
Feb 28, 2024 | 698.70 | 702.00 | 697.50 | 702.00 | 702.00 | 391 |
Feb 27, 2024 | 694.00 | 698.00 | 694.00 | 698.00 | 698.00 | 122 |
Feb 26, 2024 | 692.50 | 695.00 | 692.50 | 693.30 | 693.30 | 66 |
Feb 23, 2024 | 693.00 | 695.00 | 682.00 | 692.50 | 692.50 | 92 |
Feb 22, 2024 | 690.00 | 693.20 | 690.00 | 693.20 | 693.20 | 68 |
Feb 21, 2024 | 683.00 | 683.00 | 681.80 | 683.00 | 683.00 | 59 |
Feb 20, 2024 | 682.30 | 682.30 | 682.30 | 682.30 | 682.30 | 7 |
Feb 19, 2024 | 683.00 | 683.40 | 681.80 | 681.80 | 681.80 | 52 |
Feb 16, 2024 | 687.90 | 690.00 | 685.00 | 688.40 | 688.40 | 185 |
Feb 15, 2024 | 682.50 | 685.10 | 682.50 | 685.10 | 685.10 | 201 |
Feb 14, 2024 | 679.70 | 679.70 | 662.00 | 668.00 | 668.00 | 131 |
Feb 13, 2024 | 678.70 | 678.70 | 675.00 | 676.40 | 676.40 | 211 |
Feb 12, 2024 | 678.50 | 681.30 | 678.50 | 678.70 | 678.70 | 114 |
Feb 9, 2024 | 676.20 | 679.80 | 676.00 | 676.00 | 676.00 | 127 |
Feb 8, 2024 | 681.60 | 683.60 | 676.70 | 676.70 | 676.70 | 77 |
Feb 7, 2024 | 682.00 | 684.60 | 682.00 | 684.00 | 684.00 | 25 |
Feb 6, 2024 | 680.00 | 683.60 | 679.30 | 683.60 | 683.60 | 92 |
Feb 5, 2024 | 678.50 | 680.00 | 676.50 | 680.00 | 680.00 | 72 |
Feb 2, 2024 | 676.90 | 679.00 | 676.00 | 676.50 | 676.50 | 117 |
Feb 1, 2024 | 675.70 | 678.10 | 673.00 | 675.00 | 675.00 | 70 |
Jan 31, 2024 | 683.40 | 683.40 | 675.50 | 675.50 | 675.50 | 124 |
Jan 30, 2024 | 685.20 | 685.20 | 683.80 | 683.90 | 683.90 | 41 |
Jan 29, 2024 | 684.50 | 684.50 | 683.50 | 683.50 | 683.50 | 23 |
Jan 26, 2024 | 683.50 | 686.00 | 683.10 | 686.00 | 686.00 | 112 |
Jan 25, 2024 | 682.90 | 683.50 | 680.10 | 683.50 | 683.50 | 337 |
Jan 24, 2024 | 678.30 | 682.90 | 667.10 | 682.90 | 682.90 | 391 |
Jan 23, 2024 | 672.00 | 676.00 | 672.00 | 675.90 | 675.90 | 155 |
Jan 22, 2024 | 674.90 | 674.90 | 669.00 | 672.00 | 672.00 | 133 |
Jan 19, 2024 | 670.00 | 674.90 | 670.00 | 674.90 | 674.90 | 71 |
Jan 18, 2024 | 669.60 | 672.00 | 669.40 | 672.00 | 672.00 | 32 |
Jan 17, 2024 | 675.00 | 675.00 | 666.00 | 666.80 | 666.80 | 86 |
Jan 16, 2024 | 670.00 | 672.00 | 670.00 | 672.00 | 672.00 | 25 |
Jan 15, 2024 | 674.40 | 675.40 | 671.20 | 671.20 | 671.20 | 126 |
Jan 12, 2024 | 669.50 | 673.20 | 667.10 | 672.50 | 672.50 | 127 |
Jan 11, 2024 | 674.00 | 674.20 | 667.10 | 667.10 | 667.10 | 84 |
Jan 10, 2024 | 672.30 | 672.40 | 670.00 | 670.70 | 670.70 | 46 |
Jan 9, 2024 | 670.00 | 671.20 | 667.50 | 671.00 | 671.00 | 38 |
Jan 8, 2024 | 670.00 | 671.40 | 668.00 | 670.00 | 670.00 | 241 |
Jan 5, 2024 | 664.70 | 669.20 | 663.20 | 669.00 | 669.00 | 105 |
Jan 4, 2024 | 668.10 | 670.10 | 664.30 | 667.70 | 667.70 | 39 |
Jan 3, 2024 | 678.00 | 678.00 | 665.00 | 665.00 | 665.00 | 226 |
Jan 2, 2024 | 679.30 | 681.20 | 670.00 | 677.40 | 677.40 | 408 |
Dec 29, 2023 | 671.00 | 684.00 | 671.00 | 683.50 | 683.50 | 118 |
Dec 28, 2023 | 671.50 | 671.50 | 668.90 | 669.20 | 669.20 | 152 |
Dec 27, 2023 | 670.00 | 672.20 | 670.00 | 671.40 | 671.40 | 118 |
Dec 22, 2023 | 668.00 | 670.00 | 666.60 | 670.00 | 670.00 | 45 |
Dec 21, 2023 | 671.10 | 671.10 | 667.20 | 667.30 | 667.30 | 220 |
Dec 20, 2023 | 673.00 | 673.40 | 670.00 | 673.00 | 673.00 | 166 |
Dec 19, 2023 | 667.00 | 673.00 | 667.00 | 673.00 | 673.00 | 58 |
Dec 18, 2023 | 667.00 | 672.80 | 667.00 | 668.70 | 668.70 | 66 |
Dec 15, 2023 | 669.90 | 673.00 | 667.00 | 667.00 | 667.00 | 79 |
Dec 14, 2023 | 672.20 | 673.60 | 670.00 | 670.00 | 670.00 | 131 |
Dec 13, 2023 | 674.60 | 674.60 | 672.30 | 672.30 | 672.30 | 7 |
Dec 12, 2023 | 675.00 | 679.90 | 673.50 | 675.00 | 675.00 | 50 |
Dec 11, 2023 | 670.00 | 675.10 | 670.00 | 674.50 | 674.50 | 168 |
Dec 8, 2023 | 668.00 | 670.00 | 668.00 | 670.00 | 670.00 | 70 |
Dec 7, 2023 | 667.50 | 668.00 | 666.90 | 668.00 | 668.00 | 122 |
Dec 6, 2023 | 660.60 | 668.00 | 660.50 | 668.00 | 668.00 | 182 |
Dec 5, 2023 | 658.80 | 660.00 | 656.70 | 660.00 | 660.00 | 181 |
Dec 4, 2023 | 657.50 | 659.50 | 656.20 | 657.00 | 657.00 | 357 |
Dec 1, 2023 | 656.00 | 658.00 | 654.90 | 657.80 | 657.80 | 81 |
Nov 30, 2023 | 650.20 | 654.40 | 649.40 | 652.50 | 652.50 | 93 |
Nov 29, 2023 | 642.40 | 650.00 | 642.40 | 650.00 | 650.00 | 68 |
Nov 28, 2023 | 642.00 | 643.90 | 640.70 | 640.70 | 640.70 | 47 |
Nov 27, 2023 | 647.10 | 647.50 | 644.40 | 644.40 | 644.40 | 91 |
Nov 24, 2023 | 648.00 | 648.00 | 647.80 | 647.90 | 647.90 | 42 |
Nov 23, 2023 | 655.00 | 655.00 | 643.00 | 646.90 | 646.90 | 133 |
Nov 22, 2023 | 646.50 | 648.20 | 645.00 | 646.10 | 646.10 | 32 |
Nov 21, 2023 | 642.00 | 642.60 | 641.30 | 642.60 | 642.60 | 143 |
Nov 20, 2023 | 654.80 | 654.80 | 641.30 | 641.30 | 641.30 | 74 |
Nov 17, 2023 | 639.20 | 646.20 | 639.20 | 646.20 | 646.20 | 112 |
Nov 16, 2023 | 644.00 | 644.00 | 637.70 | 637.70 | 637.70 | 60 |
Nov 15, 2023 | 648.80 | 648.80 | 637.80 | 640.60 | 640.60 | 26 |
Nov 14, 2023 | 629.50 | 637.00 | 629.50 | 635.00 | 635.00 | 59 |
Nov 13, 2023 | 627.30 | 629.70 | 626.00 | 627.40 | 627.40 | 119 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%