Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MULTI-UNITS LUXEMBOURG - Lyxor DAX (DR) UCITS ETF (ETFDAX.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
630.00-1.00 (-0.16%)
At close: 02:41PM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022631.00632.00628.50630.00630.0023
Dec 01, 2022632.30635.00630.10631.00631.0059
Nov 30, 2022625.20627.00624.00624.00624.0034
Nov 29, 2022628.50628.50624.00625.00625.0088
Nov 28, 2022631.00637.00625.40625.40625.4063
Nov 25, 2022635.00636.10631.00631.00631.0036
Nov 24, 2022631.40637.00631.40633.10633.1093
Nov 23, 2022625.40632.70625.40628.90628.9054
Nov 22, 2022627.00632.50627.00630.00630.0070
Nov 21, 2022635.00635.00627.50628.40628.4095
Nov 18, 2022624.80632.80624.80629.00629.00680
Nov 17, 2022623.00625.10615.00621.50621.5069
Nov 16, 2022629.00629.00622.00622.30622.3063
Nov 15, 2022629.00629.50622.90628.50628.5072
Nov 14, 2022614.40629.00614.40629.00629.00355
Nov 11, 2022614.40614.40614.40614.40614.40-
Nov 10, 2022597.30615.10590.00614.40614.40379
Nov 09, 2022595.00596.10594.00596.10596.1021
Nov 08, 2022587.90595.00587.90595.00595.0049
Nov 07, 2022585.30592.60584.40589.50589.50232
Nov 04, 2022577.80588.90570.10588.90588.90165
Nov 03, 2022595.00595.00571.50572.90572.9050
Nov 02, 2022586.20586.20581.60581.60581.6038
Nov 01, 2022582.50582.50582.50582.50582.50-
Oct 31, 2022582.20595.00581.50582.50582.5063
Oct 28, 2022576.20595.00576.00580.00580.0082
Oct 27, 2022583.30583.30579.00581.00581.0037
Oct 26, 2022598.00598.00574.20579.00579.0065
Oct 25, 2022575.50575.50569.00572.00572.0029
Oct 24, 2022557.90576.50557.60573.00573.0099
Oct 21, 2022564.50564.50557.60557.60557.6015
Oct 20, 2022565.00565.00560.50564.40564.4039
Oct 19, 2022598.00598.00568.70569.00569.0025
Oct 18, 2022575.20576.30571.40576.30576.3053
Oct 17, 2022562.40565.00559.80565.00565.0028
Oct 14, 2022565.00565.00560.70565.00565.0020
Oct 13, 2022547.40555.00542.20549.00549.0091
Oct 12, 2022545.00555.50545.00552.00552.0084
Oct 11, 2022550.00553.30535.00552.50552.5053
Oct 10, 2022555.00560.00553.90555.60555.6071
Oct 07, 2022564.00564.40557.00557.10557.1060
Oct 06, 2022567.50568.00562.10564.30564.3087
Oct 05, 2022564.80565.00559.50559.50559.50196
Oct 04, 2022551.50564.50551.50562.40562.40189
Oct 03, 2022543.00545.00536.00545.00545.0039
Sep 30, 2022542.80550.70536.00542.90542.9062
Sep 29, 2022540.00544.80536.90539.30539.30149
Sep 28, 2022535.00545.00533.40545.00545.0068
Sep 27, 2022550.00550.00540.00540.00540.0078
Sep 26, 2022540.10546.00540.00546.00546.00144
Sep 23, 2022554.10561.80542.10542.70542.70186
Sep 22, 2022574.00574.00563.00563.00563.0021
Sep 21, 2022554.20561.90554.20561.80561.8064
Sep 20, 2022563.30563.30554.70555.40555.40255
Sep 19, 2022556.10556.10553.70555.00555.0050
Sep 16, 2022569.50569.50550.00559.40559.4098
Sep 15, 2022574.00574.10569.00569.00569.0064
Sep 14, 2022578.80578.80570.00570.00570.00136
Sep 13, 2022580.50593.30580.50580.50580.5044
Sep 12, 2022576.70583.10576.60580.50580.50105
Sep 09, 2022568.00575.10567.30572.00572.0067
Sep 08, 2022570.00570.00558.00562.20562.2055
Sep 07, 2022562.70566.40559.90566.40566.40101
Sep 06, 2022564.90596.00558.90567.00567.0053
Sep 05, 2022575.00575.00554.50559.00559.0042
Sep 02, 2022561.60567.50560.00566.20566.2046
Sep 01, 2022560.40560.40554.40554.40554.40189
Aug 31, 2022576.10576.10565.00568.30568.30135
Aug 30, 2022575.80580.00575.70580.00580.0019
Aug 29, 2022568.20568.20563.00568.00568.00125
Aug 26, 2022586.40586.40579.00579.00579.0070
Aug 25, 2022590.00591.10584.00588.50588.50259
Aug 24, 2022585.30586.90583.80586.90586.9016
Aug 23, 2022579.00588.40579.00587.00587.00111
Aug 22, 2022601.00601.00580.00586.50586.5097
Aug 19, 2022603.30610.00600.20601.00601.0095
Aug 18, 2022599.00600.00599.00599.00599.00112
Aug 17, 2022605.30608.60600.00600.00600.00511
Aug 16, 2022610.00610.00604.90605.30605.3072
Aug 15, 2022598.50598.50598.50598.50598.50-
Aug 12, 2022599.00610.00598.00598.50598.5088
Aug 11, 2022597.20598.90595.60598.90598.9017
Aug 10, 2022590.80596.20590.00595.30595.3080
Aug 09, 2022597.00597.30592.70592.70592.7016
Aug 08, 2022600.40601.00597.00601.00601.0098
Aug 05, 2022599.40599.50595.90598.10598.1091
Aug 04, 2022596.80610.00596.80601.00601.00125
Aug 03, 2022594.00594.00586.00586.00586.0027
Aug 02, 2022593.00593.00582.90588.00588.00102
Aug 01, 2022595.10599.00591.30591.30591.3057
Jul 29, 2022595.00595.00587.80593.30593.3028
Jul 28, 2022587.30589.60584.40589.60589.6012
Jul 27, 2022580.50592.00580.00592.00592.0081
Jul 26, 2022579.30579.30576.80576.80576.8065
Jul 25, 2022580.70583.90580.70580.70580.7030
Jul 22, 2022583.70590.00583.40587.80587.80278
Jul 21, 2022589.10589.10581.70581.70581.7035
Jul 20, 2022589.40592.90584.20584.20584.20107
Jul 19, 2022568.60584.00568.60584.00584.00127
Jul 18, 2022580.00580.20577.00577.00577.00174
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement