Warsaw - Delayed Quote PLN

Amundi DAX III UCITS ETF (ETFDAX.WA)

720.50 +8.00 (+1.12%)
At close: 2:10 PM GMT+2
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
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