Amundi Dow Jones Industrial Average UCITS ETF Dist

DJE
🏛️ germany →
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
2021-12-30 322.65 322.65 322.65 322.65 0.0M
2021-12-29 322.35 322.35 322.35 322.35 0.0M
2021-12-28 320.30 320.30 320.30 320.30 0.0M
2021-12-27 317.35 317.35 317.35 317.35 0.0M
2021-12-23 315.10 315.10 315.10 315.10 0.0M
2021-12-22 313.85 313.85 313.85 313.85 0.0M
2021-12-21 310.00 310.00 310.00 310.00 0.0M
2021-12-20 308.40 308.40 308.40 308.40 0.0M
2021-12-17 317.15 317.15 317.15 317.15 0.0M
2021-12-16 318.65 318.65 318.65 318.65 0.0M
2021-12-15 315.55 315.55 315.55 315.55 0.0M
2021-12-14 316.70 316.70 316.70 316.70 0.0M
2021-12-13 319.60 319.60 319.60 319.60 0.0M
2021-12-10 317.60 317.60 317.60 317.60 0.0M
2021-12-09 314.90 314.90 314.90 314.90 0.0M
2021-12-08 314.80 314.80 314.80 314.80 0.0M
2021-12-07 318.45 318.45 318.45 318.45 0.0M
2021-12-06 309.75 309.75 309.75 309.75 0.0M
2021-12-03 308.80 308.80 308.80 308.80 0.0M
2021-12-02 303.45 303.45 303.45 303.45 0.0M
2021-12-01 307.80 307.80 307.80 307.80 0.0M
2021-11-30 307.00 307.00 307.00 307.00 0.0M
2021-11-29 312.30 312.30 312.30 312.30 0.0M
2021-11-26 312.10 312.10 312.10 312.10 0.0M
2021-11-25 321.45 321.45 321.45 321.45 0.0M
2021-11-24 319.95 319.95 319.95 319.95 0.0M
2021-11-23 317.80 317.80 317.80 317.80 0.0M
2021-11-22 318.00 318.00 318.00 318.00 0.0M
2021-11-19 318.60 318.60 318.60 318.60 0.0M
2021-11-18 318.05 318.05 318.05 318.05 0.0M
2021-11-17 321.00 321.00 321.00 321.00 0.0M
2021-11-16 318.10 318.10 318.10 318.10 0.0M
2021-11-15 316.60 316.60 316.60 316.60 0.0M
2021-11-12 315.15 315.15 315.15 315.15 0.0M
2021-11-11 316.25 316.25 316.25 316.25 0.0M
2021-11-10 314.85 314.85 314.85 314.85 0.0M
2021-11-09 314.70 314.70 314.70 314.70 0.0M
2021-11-08 315.65 315.65 315.65 315.65 0.0M
2021-11-05 313.85 313.85 313.85 313.85 0.0M
2021-11-04 312.60 312.60 312.60 312.60 0.0M
2021-11-03 311.95 311.95 311.95 311.95 0.0M
2021-11-02 310.30 310.30 310.30 310.30 0.0M
2021-11-01 311.45 311.45 311.45 311.45 0.0M
2021-10-29 307.20 307.20 307.20 307.20 0.0M
2021-10-28 307.50 307.50 307.50 307.50 0.0M
2021-10-27 309.40 309.40 309.40 309.40 0.0M
2021-10-26 309.30 309.30 309.30 309.30 0.0M
2021-10-25 307.15 307.15 307.15 307.15 0.0M
2021-10-22 306.55 306.55 306.55 306.55 0.0M
2021-10-21 305.80 305.80 305.80 305.80 0.0M
2021-10-20 305.40 305.40 305.40 305.40 0.0M
2021-10-19 303.70 303.70 303.70 303.70 0.0M
2021-10-18 304.85 304.85 304.85 304.85 0.0M
2021-10-15 302.50 302.50 302.50 302.50 0.0M
2021-10-14 298.80 298.80 298.80 298.80 0.0M
2021-10-13 297.85 297.85 297.85 297.85 0.0M
2021-10-12 297.65 297.65 297.65 297.65 0.0M
2021-10-11 300.50 300.50 300.50 300.50 0.0M
2021-10-08 302.25 302.25 302.25 302.25 0.0M
2021-10-07 299.65 299.65 299.65 299.65 0.0M
2021-10-06 295.50 295.50 295.50 295.50 0.0M
2021-10-05 294.95 294.95 294.95 294.95 0.0M
2021-10-04 294.85 294.85 294.85 294.85 0.0M
2021-10-01 290.75 290.75 290.75 290.75 0.0M
2021-09-30 299.15 299.15 299.15 299.15 0.0M
2021-09-29 296.70 296.70 296.70 296.70 0.0M
2021-09-28 298.15 298.15 298.15 298.15 0.0M
2021-09-27 299.20 299.20 299.20 299.20 0.0M
2021-09-24 296.60 296.60 296.60 296.60 0.0M
2021-09-23 293.90 293.90 293.90 293.90 0.0M
2021-09-22 291.35 291.35 291.35 291.35 0.0M
2021-09-21 293.55 293.55 293.55 293.55 0.0M
2021-09-20 292.40 292.40 292.40 292.40 0.0M
2021-09-17 295.95 295.95 295.95 295.95 0.0M
2021-09-16 295.90 295.90 295.90 295.90 0.0M
2021-09-15 293.50 293.50 293.50 293.50 0.0M
2021-09-14 295.20 295.20 295.20 295.20 0.0M
2021-09-13 295.75 295.75 295.75 295.75 0.0M
2021-09-10 296.45 296.45 296.45 296.45 0.0M
2021-09-09 295.45 295.45 295.45 295.45 0.0M
2021-09-08 295.80 295.80 295.80 295.80 0.0M
2021-09-07 299.00 299.00 299.00 299.00 0.0M
2021-09-06 299.25 299.25 299.25 299.25 0.0M
2021-09-03 299.65 299.65 299.65 299.65 0.0M
2021-09-02 298.80 298.80 298.80 298.80 0.0M
2021-09-01 301.30 301.30 301.30 301.30 0.0M
2021-08-31 300.40 300.40 300.40 300.40 0.0M
2021-08-30 301.00 301.00 301.00 301.00 0.0M
2021-08-27 300.85 300.85 300.85 300.85 0.0M
2021-08-26 300.85 300.85 300.85 300.85 0.0M
2021-08-25 301.75 301.75 301.75 301.75 0.0M
2021-08-24 301.75 301.75 301.75 301.75 0.0M
2021-08-23 301.10 301.10 301.10 301.10 0.0M
2021-08-20 298.05 298.05 298.05 298.05 0.0M
2021-08-19 297.15 297.15 297.15 297.15 0.0M
2021-08-18 301.10 301.10 301.10 301.10 0.0M
2021-08-17 301.55 301.55 301.55 301.55 0.0M
2021-08-16 300.60 300.60 300.60 300.60 0.0M
2021-08-13 302.65 302.65 302.65 302.65 0.0M
2021-08-12 302.25 302.25 302.25 302.25 0.0M
2021-08-11 300.90 300.90 300.90 300.90 0.0M
2021-08-10 298.90 298.90 298.90 298.90 0.0M
2021-08-09 298.40 298.40 298.40 298.40 0.0M
2021-08-06 296.25 296.25 296.25 296.25 0.0M
2021-08-05 294.10 294.10 294.10 294.10 0.0M
2021-08-04 295.50 295.50 295.50 295.50 0.0M
2021-08-03 294.30 294.30 294.30 294.30 0.0M
2021-08-02 295.65 295.65 295.65 295.65 0.0M
2021-07-30 294.10 294.10 294.10 294.10 0.0M
2021-07-29 295.05 295.05 295.05 295.05 0.0M
2021-07-28 296.15 296.15 296.15 296.15 0.0M
2021-07-27 296.25 296.25 296.25 296.25 0.0M
2021-07-26 295.15 295.15 295.15 295.15 0.0M
2021-07-23 296.40 296.40 296.40 296.40 0.0M
2021-07-22 295.65 295.65 295.65 295.65 0.0M
2021-07-21 293.10 293.10 293.10 293.10 0.0M
2021-07-20 290.20 290.20 290.20 290.20 0.0M
2021-07-19 292.20 292.20 292.20 292.20 0.0M
2021-07-16 296.20 296.20 296.20 296.20 0.0M
2021-07-15 294.05 294.05 294.05 294.05 0.0M
2021-07-14 295.20 295.20 295.20 295.20 0.0M
2021-07-13 294.85 294.85 294.85 294.85 0.0M
2021-07-12 292.70 292.70 292.70 292.70 0.0M
2021-07-09 291.30 291.30 291.30 291.30 0.0M
2021-07-08 292.45 292.45 292.45 292.45 0.0M
2021-07-07 292.05 292.05 292.05 292.05 0.0M
2021-07-06 294.30 294.30 294.30 294.30 0.0M
2021-07-05 294.20 294.20 294.20 294.20 0.0M
2021-07-02 294.50 294.50 294.50 294.50 0.0M
2021-07-01 293.00 293.00 293.00 293.00 0.0M
2021-06-30 289.65 289.65 289.65 289.65 0.0M
2021-06-29 289.40 289.40 289.40 289.40 0.0M
2021-06-28 289.75 289.75 289.75 289.75 0.0M
2021-06-25 288.40 288.40 288.40 288.40 0.0M
2021-06-24 285.20 285.20 285.20 285.20 0.0M
2021-06-23 286.35 286.35 286.35 286.35 0.0M
2021-06-22 286.55 286.55 286.55 286.55 0.0M
2021-06-21 282.95 282.95 282.95 282.95 0.0M
2021-06-18 285.75 285.75 285.75 285.75 0.0M
2021-06-17 284.95 284.95 284.95 284.95 0.0M
2021-06-16 283.80 283.80 283.80 283.80 0.0M
2021-06-15 285.15 285.15 285.15 285.15 0.0M
2021-06-14 286.05 286.05 286.05 286.05 0.0M
2021-06-11 284.00 284.00 284.00 284.00 0.0M
2021-06-10 284.70 284.70 284.70 284.70 0.0M
2021-06-09 285.35 285.35 285.35 285.35 0.0M
2021-06-08 285.60 285.60 285.60 285.60 0.0M
2021-06-07 286.75 286.75 286.75 286.75 0.0M
2021-06-04 286.60 286.60 286.60 286.60 0.0M
2021-06-03 285.00 285.00 285.00 285.00 0.0M
2021-06-02 284.95 284.95 284.95 284.95 0.0M
2021-06-01 284.00 284.00 284.00 284.00 0.0M
2021-05-31 284.75 284.75 284.75 284.75 0.0M
2021-05-28 285.00 285.00 285.00 285.00 0.0M
2021-05-27 281.95 281.95 281.95 281.95 0.0M
2021-05-26 282.00 282.00 282.00 282.00 0.0M
2021-05-25 282.35 282.35 282.35 282.35 0.0M
2021-05-21 280.10 280.10 280.10 280.10 0.0M
2021-05-20 278.60 278.60 278.60 278.60 0.0M
2021-05-19 278.00 278.00 278.00 278.00 0.0M
2021-05-18 283.30 283.30 283.30 283.30 0.0M
2021-05-17 283.40 283.40 283.40 283.40 0.0M
2021-05-14 282.50 282.50 282.50 282.50 0.0M
2021-05-13 281.10 281.10 281.10 281.10 0.0M
2021-05-12 281.40 281.40 281.40 281.40 0.0M
2021-05-11 285.95 285.95 285.95 285.95 0.0M
2021-05-10 288.70 288.70 288.70 288.70 0.0M
2021-05-07 286.70 286.70 286.70 286.70 0.0M
2021-05-06 285.85 285.85 285.85 285.85 0.0M
2021-05-05 286.05 286.05 286.05 286.05 0.0M
2021-05-04 284.80 284.80 284.80 284.80 0.0M
2021-05-03 283.55 283.55 283.55 283.55 0.0M
2021-04-30 281.65 281.65 281.65 281.65 0.0M
2021-04-29 280.55 280.55 280.55 280.55 0.0M
2021-04-28 282.20 282.20 282.20 282.20 0.0M
2021-04-27 282.35 282.35 282.35 282.35 0.0M
2021-04-26 282.10 282.10 282.10 282.10 0.0M
2021-04-23 281.70 281.70 281.70 281.70 0.0M
2021-04-22 283.95 283.95 283.95 283.95 0.0M
2021-04-21 282.10 282.10 282.10 282.10 0.0M
2021-04-20 283.40 283.40 283.40 283.40 0.0M
2021-04-19 284.05 284.05 284.05 284.05 0.0M
2021-04-16 285.05 285.05 285.05 285.05 0.0M
2021-04-15 282.95 282.95 282.95 282.95 0.0M
2021-04-14 282.15 282.15 282.15 282.15 0.0M
2021-04-13 284.45 284.45 284.45 284.45 0.0M
2021-04-12 283.05 283.05 283.05 283.05 0.0M
2021-04-09 281.35 281.35 281.35 281.35 0.0M
2021-04-08 282.30 282.30 282.30 282.30 0.0M
2021-04-07 282.40 282.40 282.40 282.40 0.0M
2021-04-06 283.95 283.95 283.95 283.95 0.0M
2021-04-01 281.85 281.85 281.85 281.85 0.0M
2021-03-31 282.25 282.25 282.25 282.25 0.0M
2021-03-30 283.55 283.55 283.55 283.55 0.0M
2021-03-29 280.00 280.00 280.00 280.00 0.0M
2021-03-26 278.35 278.35 278.35 278.35 0.0M
2021-03-25 275.60 275.60 275.60 275.60 0.0M
2021-03-24 275.05 275.05 275.05 275.05 0.0M
2021-03-23 274.35 274.35 274.35 274.35 0.0M
2021-03-22 273.35 273.35 273.35 273.35 0.0M
2021-03-19 276.55 276.55 276.55 276.55 0.0M
2021-03-18 277.00 277.00 277.00 277.00 0.0M
2021-03-17 276.40 276.40 276.40 276.40 0.0M
2021-03-16 276.45 276.45 276.45 276.45 0.0M
2021-03-15 275.80 275.80 275.80 275.80 0.0M
2021-03-12 272.30 272.30 272.30 272.30 0.0M
2021-03-11 270.80 270.80 270.80 270.80 0.0M
2021-03-10 268.30 268.30 268.30 268.30 0.0M
2021-03-09 269.20 269.20 269.20 269.20 0.0M
2021-03-08 264.70 264.70 264.70 264.70 0.0M
2021-03-05 258.00 258.00 258.00 258.00 0.0M
2021-03-04 259.55 259.55 259.55 259.55 0.0M
2021-03-03 261.30 261.30 260.70 260.70 0.0M
2021-03-02 261.65 261.65 261.65 261.65 0.0M
2021-03-01 259.40 259.40 259.40 259.40 0.0M
2021-02-26 259.00 259.00 259.00 259.00 0.0M
2021-02-25 261.50 261.50 261.50 261.50 0.0M
2021-02-24 259.40 259.40 259.40 259.40 0.0M
2021-02-23 259.60 259.60 259.60 259.60 0.0M
2021-02-22 258.35 258.35 258.35 258.35 0.0M
2021-02-19 259.60 259.60 259.60 259.60 0.0M
2021-02-18 261.30 261.30 261.30 261.30 0.0M
2021-02-17 260.50 260.50 260.50 260.50 0.0M
2021-02-16 260.60 260.60 260.60 260.60 0.0M
2021-02-15 260.10 260.10 260.10 260.10 0.0M
2021-02-12 258.65 258.65 258.65 258.65 0.0M
2021-02-11 259.35 259.35 259.35 259.35 0.0M
2021-02-10 259.05 259.05 259.05 259.05 0.0M
2021-02-09 258.20 258.20 258.20 258.20 0.0M
2021-02-08 259.10 259.10 259.10 259.10 0.0M
2021-02-05 259.85 259.85 259.85 259.85 0.0M
2021-02-04 255.50 255.50 255.50 255.50 0.0M
2021-02-03 255.05 255.05 255.05 255.05 0.0M
2021-02-02 251.75 251.75 251.75 251.75 0.0M
2021-02-01 248.50 248.50 248.50 248.50 0.0M
2021-01-29 249.40 249.40 249.40 249.40 0.0M
2021-01-28 248.75 248.75 248.75 248.75 0.0M
2021-01-27 252.70 252.70 252.70 252.70 0.0M
2021-01-26 254.40 254.40 254.40 254.40 0.0M
2021-01-25 254.70 254.70 254.70 254.70 0.0M
2021-01-22 254.25 254.25 254.25 254.25 0.0M
2021-01-21 257.25 257.25 257.25 257.25 0.0M
2021-01-20 254.25 254.25 254.25 254.25 0.0M
2021-01-19 255.20 255.20 255.20 255.20 0.0M
2021-01-18 254.25 254.25 254.25 254.25 0.0M
2021-01-15 253.80 253.80 253.80 253.80 0.0M
2021-01-14 256.60 256.60 256.60 256.60 0.0M
2021-01-13 254.45 254.45 254.45 254.45 0.0M
2021-01-12 255.30 255.30 255.30 255.30 0.0M
2021-01-11 253.60 253.60 253.60 253.60 0.0M
2021-01-08 254.55 254.55 254.55 254.55 0.0M
2021-01-07 251.75 251.75 251.75 251.75 0.0M
2021-01-06 246.45 246.45 246.45 246.45 0.0M
2021-01-05 246.15 246.15 246.15 246.15 0.0M
2021-01-04 249.80 249.80 249.80 249.80 0.0M