Amundi Dow Jones Industrial Average UCITS ETF Dist

DJE
🏛️ france →
400.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 341.90 342.45 340.75 340.75 0.0M
2023-12-28 339.65 341.30 339.05 341.30 0.0M
2023-12-27 339.80 340.35 339.05 339.40 0.0M
2023-12-22 339.85 341.15 339.50 340.60 0.0M
2023-12-21 341.25 341.60 340.20 340.20 0.0M
2023-12-20 343.75 343.95 343.25 343.90 0.0M
2023-12-19 342.50 342.55 342.40 342.55 0.0M
2023-12-18 343.00 343.10 342.70 343.10 0.0M
2023-12-15 340.80 342.65 340.80 342.65 0.0M
2023-12-14 342.60 342.60 338.90 338.90 0.0M
2023-12-13 340.35 340.70 339.90 340.35 0.0M
2023-12-12 339.85 339.85 338.55 339.45 0.0M
2023-12-11 341.35 342.50 341.00 342.50 0.0M
2023-12-08 339.25 340.95 339.10 340.95 0.0M
2023-12-07 338.80 339.40 338.25 338.90 0.0M
2023-12-06 339.75 340.20 339.45 339.60 0.0M
2023-12-05 338.75 339.40 337.70 339.40 0.0M
2023-12-04 337.80 338.35 337.10 338.00 0.0M
2023-12-01 334.85 337.15 334.75 336.60 0.0M
2023-11-30 328.80 332.10 328.80 332.10 0.0M
2023-11-29 327.10 327.90 327.10 327.10 0.0M
2023-11-28 326.75 327.05 325.80 327.05 0.0M
2023-11-27 326.75 327.55 326.50 326.85 0.0M
2023-11-24 327.65 328.70 327.45 327.45 0.0M
2023-11-23 327.30 327.75 327.00 327.60 0.0M
2023-11-22 325.55 328.30 325.55 328.30 0.0M
2023-11-21 324.45 324.90 323.70 324.90 0.0M
2023-11-20 323.55 324.00 323.30 324.00 0.0M
2023-11-17 326.60 327.00 324.70 324.70 0.0M
2023-11-16 326.30 326.50 324.75 324.75 0.0M
2023-11-15 324.25 325.60 324.25 325.60 0.0M
2023-11-14 324.30 325.50 324.10 325.35 0.0M
2023-11-13 323.20 324.55 323.20 324.25 0.0M
2023-11-10 322.15 322.55 321.80 322.55 0.0M
2023-11-09 322.10 323.50 321.50 322.20 0.0M
2023-11-08 322.90 323.25 321.70 321.70 0.0M
2023-11-07 321.10 323.15 321.10 322.95 0.0M
2023-11-06 321.15 321.15 320.35 320.55 0.0M
2023-11-03 321.85 322.20 320.35 321.20 0.0M
2023-11-02 317.45 320.70 317.35 320.70 0.0M
2023-11-01 315.35 317.60 315.35 317.30 0.0M
2023-10-31 313.25 315.15 312.60 315.15 0.0M
2023-10-30 311.50 312.05 311.05 311.90 0.0M
2023-10-27 314.20 314.20 311.40 311.40 0.0M
2023-10-26 315.35 316.85 315.25 316.20 0.0M
2023-10-25 316.20 317.40 315.00 317.05 0.0M
2023-10-24 312.55 316.80 312.55 316.15 0.0M
2023-10-23 316.45 316.45 313.85 314.50 0.0M
2023-10-20 318.40 318.45 317.10 317.10 0.0M
2023-10-19 321.85 322.05 321.10 321.40 0.0M
2023-10-18 323.90 324.40 323.90 324.10 0.0M
2023-10-17 325.20 325.20 324.20 324.60 0.0M
2023-10-16 323.40 326.05 323.05 326.05 0.0M
2023-10-13 322.80 324.00 321.95 323.60 0.0M
2023-10-12 321.90 322.95 321.90 322.55 0.0M
2023-10-11 321.30 322.60 320.40 320.40 0.0M
2023-10-10 321.55 322.00 321.10 321.85 0.0M
2023-10-09 317.90 319.70 317.75 319.70 0.0M
2023-10-06 316.85 317.40 316.15 317.40 0.0M
2023-10-05 317.65 317.65 316.10 316.10 0.0M
2023-10-04 317.05 317.90 316.75 317.25 0.0M
2023-10-03 322.05 322.05 318.55 318.75 0.0M
2023-10-02 321.40 321.90 321.40 321.65 0.0M
2023-09-29 321.70 322.10 321.45 321.45 0.0M
2023-09-28 322.75 322.75 321.00 322.10 0.0M
2023-09-27 321.90 322.80 321.90 322.25 0.0M
2023-09-26 323.30 323.30 321.45 321.45 0.0M
2023-09-25 322.80 323.60 321.85 323.60 0.0M
2023-09-22 322.60 323.75 322.60 323.40 0.0M
2023-09-21 326.55 326.55 324.40 324.40 0.0M
2023-09-20 326.40 326.60 325.85 326.60 0.0M
2023-09-19 327.25 327.55 325.20 325.20 0.0M
2023-09-18 328.20 328.20 327.35 327.35 0.0M
2023-09-15 331.20 331.50 328.70 328.70 0.0M
2023-09-14 325.45 329.50 325.30 329.40 0.0M
2023-09-13 325.70 326.65 325.70 326.65 0.0M
2023-09-12 325.80 326.60 325.80 326.60 0.0M
2023-09-11 326.05 326.25 324.95 324.95 0.0M
2023-09-08 325.50 329.95 325.50 326.25 0.0M
2023-09-07 323.55 325.55 323.55 325.55 0.0M
2023-09-06 325.70 325.70 324.35 324.35 0.0M
2023-09-05 325.40 327.75 325.40 327.50 0.0M
2023-09-04 326.15 326.15 325.85 325.20 0.0M
2023-09-01 323.80 325.20 323.80 324.80 0.0M
2023-08-31 323.65 325.75 323.65 325.00 0.0M
2023-08-30 323.15 323.40 322.25 322.30 0.0M
2023-08-29 322.50 323.75 322.00 322.60 0.0M
2023-08-28 320.50 323.00 320.50 321.75 0.0M
2023-08-25 319.40 320.25 318.30 320.25 0.0M
2023-08-24 320.55 320.60 319.10 319.10 0.0M
2023-08-23 318.80 320.65 318.80 319.95 0.0M
2023-08-22 318.05 320.40 318.05 319.05 0.0M
2023-08-21 319.80 320.25 317.45 317.45 0.0M
2023-08-18 319.60 319.60 318.00 319.45 0.0M
2023-08-17 322.50 322.50 321.80 321.80 0.0M
2023-08-16 322.35 323.45 321.90 323.45 0.0M
2023-08-15 324.95 324.95 322.55 322.80 0.0M
2023-08-14 324.45 325.85 324.45 325.25 0.0M
2023-08-11 322.65 323.85 322.40 323.85 0.0M
2023-08-10 322.55 324.15 322.10 323.65 0.0M
2023-08-09 324.20 324.45 322.60 322.60 0.0M
2023-08-08 324.25 324.35 322.80 322.80 0.0M
2023-08-07 322.00 323.85 322.00 323.75 0.0M
2023-08-04 324.40 324.40 322.60 322.60 0.0M
2023-08-03 324.70 324.70 323.65 324.15 0.0M
2023-08-02 325.05 326.25 323.80 325.80 0.0M
2023-08-01 325.25 326.50 325.00 326.40 0.0M
2023-07-31 324.00 324.25 323.00 323.85 0.0M
2023-07-28 323.95 324.85 323.40 324.25 0.0M
2023-07-27 322.30 325.95 321.70 325.10 0.0M
2023-07-26 322.05 322.50 321.20 322.50 0.0M
2023-07-25 321.95 323.15 321.30 323.00 0.0M
2023-07-24 318.15 321.95 318.15 321.55 0.0M
2023-07-21 318.70 319.70 318.60 319.50 0.0M
2023-07-20 314.70 319.35 314.70 319.35 0.0M
2023-07-19 314.00 316.40 313.65 315.50 0.0M
2023-07-18 308.90 313.25 308.90 313.25 0.0M
2023-07-17 308.15 309.70 308.15 309.40 0.0M
2023-07-14 308.00 309.55 306.00 308.65 0.0M
2023-07-13 310.30 310.30 309.10 309.10 0.0M
2023-07-12 312.50 313.55 311.75 311.75 0.0M
2023-07-11 310.15 311.65 309.60 311.65 0.0M
2023-07-10 308.80 310.65 308.80 310.10 0.0M
2023-07-07 312.85 313.10 311.15 311.45 0.0M
2023-07-06 316.60 316.60 313.15 313.15 0.0M
2023-07-05 317.15 317.95 316.75 317.95 0.0M
2023-07-04 317.05 317.55 317.05 317.55 0.0M
2023-07-03 317.60 318.00 316.60 317.05 0.0M
2023-06-30 315.55 317.25 315.55 316.50 0.0M
2023-06-29 312.25 315.00 312.10 315.00 0.0M
2023-06-28 311.85 311.85 310.60 311.70 0.0M
2023-06-27 310.75 311.05 308.90 311.05 0.0M
2023-06-26 311.20 311.20 310.00 310.00 0.0M
2023-06-23 311.10 313.60 310.55 311.85 0.0M
2023-06-22 310.20 311.35 309.55 311.35 0.0M
2023-06-21 313.05 313.40 312.00 312.50 0.0M
2023-06-20 314.25 314.55 313.05 313.05 0.0M
2023-06-19 315.15 315.20 314.45 314.45 0.0M
2023-06-16 315.70 317.30 315.50 316.55 0.0M
2023-06-15 315.25 315.85 314.00 315.85 0.0M
2023-06-14 318.35 318.50 315.85 316.05 0.0M
2023-06-13 317.65 318.80 316.80 318.70 0.0M
2023-06-12 317.45 317.45 316.05 316.75 0.0M
2023-06-09 314.90 315.95 314.55 315.95 0.0M
2023-06-08 315.75 316.15 314.10 314.90 0.0M
2023-06-07 315.50 315.65 314.55 315.65 0.0M
2023-06-06 314.40 315.50 314.40 314.80 0.0M
2023-06-05 317.30 318.00 315.65 315.95 0.0M
2023-06-02 309.05 315.55 309.05 315.55 0.0M
2023-06-01 309.90 310.30 308.30 309.00 0.0M
2023-05-31 309.15 310.05 307.75 309.15 0.0M
2023-05-30 311.25 311.25 308.55 308.75 0.0M
2023-05-29 310.30 311.40 310.30 311.40 0.0M
2023-05-26 307.05 310.30 306.20 309.85 0.0M
2023-05-25 306.50 306.80 305.50 305.50 0.0M
2023-05-24 307.70 307.75 305.95 306.10 0.0M
2023-05-23 309.05 310.05 308.70 310.05 0.0M
2023-05-22 309.65 310.45 308.85 310.30 0.0M
2023-05-19 311.95 312.95 309.85 309.85 0.0M
2023-05-18 309.05 312.05 309.05 311.00 0.0M
2023-05-17 305.20 307.50 305.20 307.50 0.0M
2023-05-16 306.70 306.70 306.10 306.15 0.0M
2023-05-15 307.90 308.30 305.85 307.25 0.0M
2023-05-12 306.25 307.90 306.25 306.85 0.0M
2023-05-11 308.25 308.25 304.95 304.95 0.0M
2023-05-10 307.10 307.40 305.80 305.80 0.0M
2023-05-09 305.95 307.80 305.60 307.80 0.0M
2023-05-08 305.60 306.15 305.60 306.15 0.0M
2023-05-05 301.45 305.55 301.45 305.25 0.0M
2023-05-04 302.70 303.65 300.00 301.15 0.0M
2023-05-03 306.45 306.50 304.75 305.25 0.0M
2023-05-02 310.35 311.20 305.65 305.65 0.0M
2023-04-28 306.90 308.80 306.90 308.80 0.0M
2023-04-27 302.55 305.20 302.55 305.20 0.0M
2023-04-26 306.05 306.05 303.00 303.55 0.0M
2023-04-25 306.65 308.10 306.65 308.10 0.0M
2023-04-24 307.30 307.60 307.25 307.40 0.0M
2023-04-21 308.80 309.20 308.00 308.30 0.0M
2023-04-20 309.20 309.20 307.70 308.85 0.0M
2023-04-19 309.55 310.35 309.30 309.30 0.0M
2023-04-18 311.20 311.60 309.45 310.00 0.0M
2023-04-17 309.35 311.00 309.25 311.00 0.0M
2023-04-14 307.45 309.55 307.40 308.55 0.0M
2023-04-13 307.55 307.55 306.00 306.20 0.0M
2023-04-12 309.00 309.50 307.90 307.90 0.0M
2023-04-11 309.20 309.45 308.65 309.45 0.0M
2023-04-06 307.50 307.70 306.20 306.50 0.0M
2023-04-05 305.80 307.15 305.00 307.15 0.0M
2023-04-04 308.70 310.00 305.40 305.40 0.0M
2023-04-03 308.20 308.20 307.55 308.15 0.0M
2023-03-31 302.25 305.05 302.25 305.05 0.0M
2023-03-30 302.65 303.10 300.70 300.70 0.0M
2023-03-29 301.30 301.60 301.05 301.20 0.0M
2023-03-28 301.95 301.95 299.95 300.05 0.0M
2023-03-27 301.65 301.85 301.00 301.00 0.0M
2023-03-24 297.55 298.25 296.60 298.25 0.0M
2023-03-23 295.70 298.00 295.00 298.00 0.0M
2023-03-22 301.75 302.35 301.40 301.40 0.0M
2023-03-21 301.05 302.60 301.05 301.35 0.0M
2023-03-20 297.15 300.80 297.15 300.10 0.0M
2023-03-17 303.05 303.05 299.40 299.60 0.0M
2023-03-16 301.50 302.40 300.20 302.40 0.0M
2023-03-15 299.50 300.40 298.05 299.95 0.0M
2023-03-14 298.75 301.60 298.75 300.35 0.0M
2023-03-13 300.65 300.65 295.55 297.90 0.0M
2023-03-10 302.75 304.50 301.55 304.50 0.0M
2023-03-09 310.85 310.90 310.75 310.90 0.0M
2023-03-08 312.30 312.35 310.35 310.35 0.0M
2023-03-07 313.30 314.40 313.20 313.20 0.0M
2023-03-06 313.80 313.80 313.45 313.65 0.0M
2023-03-03 311.00 312.85 310.65 312.85 0.0M
2023-03-02 307.20 309.10 307.20 309.10 0.0M
2023-03-01 307.70 307.70 305.70 305.70 0.0M
2023-02-28 309.60 310.00 307.80 308.80 0.0M
2023-02-27 311.40 312.15 310.55 310.55 0.0M
2023-02-24 312.60 312.60 310.00 310.45 0.0M
2023-02-23 312.00 312.00 310.85 310.85 0.0M
2023-02-22 311.25 311.90 310.75 311.90 0.0M
2023-02-21 315.30 315.30 311.75 311.75 0.0M
2023-02-20 315.95 315.95 315.05 315.40 0.0M
2023-02-17 315.45 315.70 314.75 315.15 0.0M
2023-02-16 318.80 318.80 316.65 317.05 0.0M
2023-02-15 316.45 318.00 316.45 318.00 0.0M
2023-02-14 318.10 318.10 315.45 315.45 0.0M
2023-02-13 316.00 318.15 316.00 318.15 0.0M
2023-02-10 313.05 315.75 313.00 315.75 0.0M
2023-02-09 317.60 317.60 316.00 316.00 0.0M
2023-02-08 316.90 317.60 316.05 316.05 0.0M
2023-02-07 315.25 315.75 314.55 315.45 0.0M
2023-02-06 312.95 315.00 312.00 315.00 0.0M
2023-02-03 311.50 314.70 310.10 314.70 0.0M
2023-02-02 309.00 310.25 308.15 310.25 0.0M
2023-02-01 312.05 312.05 308.00 309.20 0.0M
2023-01-31 310.95 310.95 309.50 310.65 0.0M
2023-01-30 310.25 311.55 308.85 311.15 0.0M
2023-01-27 311.05 312.55 311.05 312.55 0.0M
2023-01-26 308.95 309.90 308.80 309.80 0.0M
2023-01-25 308.80 308.85 305.90 306.60 0.0M
2023-01-24 308.30 308.95 307.75 308.65 0.0M
2023-01-23 305.65 309.55 305.00 309.55 0.0M
2023-01-20 305.10 305.45 305.10 305.45 0.0M
2023-01-19 306.95 306.95 304.65 305.55 0.0M
2023-01-18 312.70 312.70 309.45 309.45 0.0M
2023-01-17 315.55 315.90 313.50 313.50 0.0M
2023-01-16 316.00 316.55 315.35 316.45 0.0M
2023-01-13 314.15 315.40 310.45 315.40 0.0M
2023-01-12 314.95 315.30 314.45 314.45 0.0M
2023-01-11 313.10 314.00 312.85 313.60 0.0M
2023-01-10 311.35 311.50 311.35 311.50 0.0M
2023-01-09 314.25 314.85 314.25 314.50 0.0M
2023-01-06 312.55 315.50 312.55 314.50 0.0M
2023-01-05 312.00 312.00 311.45 311.45 0.0M
2023-01-04 312.30 313.40 311.85 313.40 0.0M
2023-01-03 313.20 316.75 311.85 311.85 0.0M
2023-01-02 311.55 316.70 310.25 316.70 0.0M