Warsaw - Delayed Quote • PLN
Amundi DAX III UCITS ETF (ETFDAX.WA)
At close: 2:10 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 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
QLD ProShares Ultra QQQ
79.67
+2.97%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.57
+2.92%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.65
+2.76%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.29
+2.71%
CNRG SPDR Kensho Clean Power ETF
58.92
+2.69%
ITB iShares U.S. Home Construction ETF
105.90
+2.65%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.84
+2.60%
BLOK Amplify Transformational Data Sharing ETF
33.01
+2.58%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.25
+2.52%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
XHB SPDR S&P Homebuilders ETF
103.43
+2.48%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.39
+2.46%
PSI Invesco Semiconductors ETF
52.13
+2.44%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
XSMO Invesco S&P SmallCap Momentum ETF
58.30
+2.32%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.16
+2.18%
SMH VanEck Semiconductor ETF
207.52
+2.22%
SOXX iShares Semiconductor ETF
205.97
+2.14%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.62
+2.14%
XSD SPDR S&P Semiconductor ETF
211.27
+2.25%
PHO Invesco Water Resources ETF
65.02
+2.07%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.01%
XMMO Invesco S&P MidCap Momentum ETF
109.88
+2.01%
EWD iShares MSCI Sweden ETF
39.51
+1.99%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.98
+1.98%
EES WisdomTree U.S. SmallCap Earnings Fund
47.90
+1.97%
FCOM Fidelity MSCI Communication Services Index ETF
49.23
+1.97%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.70
+1.95%
FIW First Trust Water ETF
100.14
+1.92%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.55
+1.91%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.26
+1.88%
SLYV SPDR S&P 600 Small Cap Value ETF
79.30
+1.88%
QGRO American Century U.S. Quality Growth ETF
80.94
+1.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.08
+1.89%
IJS iShares S&P Small-Cap 600 Value ETF
98.22
+1.86%
CIBR First Trust NASDAQ Cybersecurity ETF
54.27
+1.90%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.48
+1.84%
SPHB Invesco S&P 500 High Beta ETF
82.32
+1.83%
PSC Principal U.S. Small-Cap ETF
47.37
+1.83%
IJR iShares Core S&P Small-Cap ETF
106.00
+1.81%
FV First Trust Dorsey Wright Focus 5 ETF
53.85
+1.81%
FTXL First Trust Nasdaq Semiconductor ETF
82.53
+1.80%
CQQQ Invesco China Technology ETF
31.94
+1.77%
IGM iShares Expanded Tech Sector ETF
82.40
+1.88%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.32
+1.76%
XAR SPDR S&P Aerospace & Defense ETF
135.20
+1.75%
PSCI Invesco S&P SmallCap Industrials ETF
122.08
+1.75%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.52
+1.73%
ISMD Inspire Small/Mid Cap ETF
34.19
+1.72%
FTEC Fidelity MSCI Information Technology Index ETF
146.73
+1.72%
IYW iShares U.S. Technology ETF
128.41
+1.72%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
NUSC Nuveen ESG Small-Cap ETF
39.32
+1.71%
SMMD iShares Russell 2500 ETF
62.07
+1.70%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.58
+1.70%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.49
+1.69%
FXL First Trust Technology AlphaDEX Fund
126.69
+1.69%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.11
+1.68%
GDX VanEck Gold Miners ETF
33.06
+1.61%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.66
+1.66%
VB Vanguard Small-Cap Index Fund ETF Shares
216.99
+1.62%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.11
+1.64%
NULG Nuveen ESG Large-Cap Growth ETF
72.51
+1.60%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.48
+1.60%
SECT Main Sector Rotation ETF
48.56
+1.59%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.00
+1.58%
BFOR Barron's 400 ETF
65.36
+1.56%
IHI iShares U.S. Medical Devices ETF
55.55
+1.55%
VFMF Vanguard U.S. Multifactor ETF Shares
122.24
+1.56%
IXN iShares Global Tech ETF
70.46
+1.56%
SCHG Schwab U.S. Large-Cap Growth ETF
89.23
+1.55%
VUG Vanguard Growth Index Fund ETF Shares
330.68
+1.56%
VGT Vanguard Information Technology Index Fund ETF Shares
493.93
+1.53%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.19
+1.52%
FIVG Defiance 5G Next Gen Connectivity ETF
36.31
+1.51%
FYX First Trust Small Cap Core AlphaDEX Fund
89.33
+1.50%
ONEQ Fidelity Nasdaq Composite Index ETF
61.74
+1.50%
THD iShares MSCI Thailand ETF
57.87
+1.49%
FYT First Trust Small Cap Value AlphaDEX Fund
52.30
+1.49%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.42
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
105.10
+1.51%
PEXL Pacer US Export Leaders ETF
47.17
+1.48%
MGK Vanguard Mega Cap Growth Index Fund
274.47
+1.48%
IJH iShares Core S&P Mid-Cap ETF
58.01
+1.48%
QQQ Invesco QQQ Trust
425.09
+1.50%
IVW iShares S&P 500 Growth ETF
81.30
+1.47%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.83
+1.47%
ECH iShares MSCI Chile ETF
26.62
+1.45%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.27
+1.45%
ILCG iShares Morningstar Growth ETF
72.43
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.16
+0.89%
VHT Vanguard Health Care Index Fund ETF Shares
258.20
+1.44%
PSET Principal Quality ETF
64.18
+1.44%
XLI Industrial Select Sector SPDR Fund
123.11
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.32
+1.42%
IYH iShares U.S. Healthcare ETF
59.26
+1.42%