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
2022-12-30 309.80 309.80 309.80 309.80 0.0M
2022-12-29 308.20 308.20 308.20 308.20 0.0M
2022-12-28 312.15 312.15 312.15 312.15 0.0M
2022-12-27 312.35 312.35 312.35 312.35 0.0M
2022-12-23 310.35 310.35 310.35 310.35 0.0M
2022-12-22 313.25 313.25 313.25 313.25 0.0M
2022-12-21 309.25 309.25 309.25 309.25 0.0M
2022-12-20 305.90 305.90 305.90 305.90 0.0M
2022-12-19 309.75 309.75 309.75 309.75 0.0M
2022-12-16 309.65 309.65 309.65 309.65 0.0M
2022-12-15 316.45 316.45 316.45 316.45 0.0M
2022-12-14 319.85 319.85 319.85 319.85 0.0M
2022-12-13 321.40 321.40 321.40 321.40 0.0M
2022-12-12 316.50 316.50 316.50 316.50 0.0M
2022-12-09 318.95 318.95 318.95 318.95 0.0M
2022-12-08 318.55 318.55 318.55 318.55 0.0M
2022-12-07 319.45 319.45 319.45 319.45 0.0M
2022-12-06 326.10 326.10 326.10 326.10 0.0M
2022-12-05 327.10 327.10 327.10 327.10 0.0M
2022-12-02 327.95 327.95 327.95 327.95 0.0M
2022-12-01 333.50 333.50 333.50 333.50 0.0M
2022-11-30 329.25 329.25 329.25 329.25 0.0M
2022-11-29 329.25 329.25 329.25 329.25 0.0M
2022-11-28 329.00 329.00 329.00 329.00 0.0M
2022-11-25 329.70 329.70 329.70 329.70 0.0M
2022-11-24 330.50 330.50 330.50 330.50 0.0M
2022-11-23 332.05 332.05 332.05 332.05 0.0M
2022-11-22 330.00 330.00 330.00 330.00 0.0M
2022-11-21 328.50 328.50 328.50 328.50 0.0M
2022-11-18 325.15 325.15 325.15 325.15 0.0M
2022-11-17 325.25 325.25 325.25 325.25 0.0M
2022-11-16 325.15 325.15 325.15 325.15 0.0M
2022-11-15 325.20 325.20 325.20 325.20 0.0M
2022-11-14 327.25 327.25 327.25 327.25 0.0M
2022-11-11 331.45 331.45 331.45 331.45 0.0M
2022-11-10 326.60 326.60 326.60 326.60 0.0M
2022-11-09 330.30 330.30 330.30 330.30 0.0M
2022-11-08 328.95 328.95 328.95 328.95 0.0M
2022-11-07 326.30 326.30 326.30 326.30 0.0M
2022-11-04 329.35 329.35 329.35 329.35 0.0M
2022-11-03 330.15 330.15 330.15 330.15 0.0M
2022-11-02 331.55 331.55 331.55 331.55 0.0M
2022-11-01 332.45 332.45 332.45 332.45 0.0M
2022-10-31 331.35 331.35 331.35 331.35 0.0M
2022-10-28 321.35 321.35 321.35 321.35 0.0M
2022-10-27 318.90 318.90 318.90 318.90 0.0M
2022-10-26 318.50 318.50 318.50 318.50 0.0M
2022-10-25 320.70 320.70 320.70 320.70 0.0M
2022-10-24 316.60 316.60 316.60 316.60 0.0M
2022-10-21 311.15 311.15 311.15 311.15 0.0M
2022-10-20 311.45 311.45 311.45 311.45 0.0M
2022-10-19 312.30 312.30 312.30 312.30 0.0M
2022-10-18 311.50 311.50 311.50 311.50 0.0M
2022-10-17 307.80 307.80 307.80 307.80 0.0M
2022-10-14 310.50 310.50 310.50 310.50 0.0M
2022-10-13 302.70 302.70 302.70 302.70 0.0M
2022-10-12 302.90 302.90 302.90 302.90 0.0M
2022-10-11 299.20 299.20 299.20 299.20 0.0M
2022-10-10 301.65 301.65 301.65 301.65 0.0M
2022-10-07 306.05 306.05 306.05 306.05 0.0M
2022-10-06 306.40 306.40 306.40 306.40 0.0M
2022-10-05 303.90 303.90 303.90 303.90 0.0M
2022-10-04 301.95 301.95 301.95 301.95 0.0M
2022-10-03 294.90 294.90 294.90 294.90 0.0M
2022-09-30 300.25 300.25 300.25 300.25 0.0M
2022-09-29 305.35 305.35 305.35 305.35 0.0M
2022-09-28 303.15 303.15 303.15 303.15 0.0M
2022-09-27 307.45 307.45 307.45 307.45 0.0M
2022-09-26 306.10 306.10 306.10 306.10 0.0M
2022-09-23 306.10 306.10 306.10 306.10 0.0M
2022-09-22 307.10 307.10 307.10 307.10 0.0M
2022-09-21 310.25 310.25 310.25 310.25 0.0M
2022-09-20 309.70 309.70 309.70 309.70 0.0M
2022-09-19 308.15 308.15 308.15 308.15 0.0M
2022-09-16 308.30 308.30 308.30 308.30 0.0M
2022-09-15 313.00 313.00 313.00 313.00 0.0M
2022-09-14 313.30 313.30 313.30 313.30 0.0M
2022-09-13 320.30 320.30 320.30 320.30 0.0M
2022-09-12 318.90 318.90 318.90 318.90 0.0M
2022-09-09 317.30 317.30 317.30 317.30 0.0M
2022-09-08 316.40 316.40 316.40 316.40 0.0M
2022-09-07 314.60 314.60 314.60 314.60 0.0M
2022-09-06 316.50 316.50 316.50 316.50 0.0M
2022-09-05 317.40 317.40 317.40 317.40 0.0M
2022-09-02 317.55 317.55 317.55 317.55 0.0M
2022-09-01 314.15 314.15 314.15 314.15 0.0M
2022-08-31 319.40 319.40 319.40 319.40 0.0M
2022-08-30 323.00 323.00 323.00 323.00 0.0M
2022-08-29 323.40 323.40 323.40 323.40 0.0M
2022-08-26 334.40 334.40 334.40 334.40 0.0M
2022-08-25 332.60 332.60 332.60 332.60 0.0M
2022-08-24 330.20 330.20 330.20 330.20 0.0M
2022-08-23 333.30 333.30 333.30 333.30 0.0M
2022-08-22 334.60 334.60 334.60 334.60 0.0M
2022-08-19 335.95 335.95 335.95 335.95 0.0M
2022-08-18 333.05 333.05 333.05 333.05 0.0M
2022-08-17 336.05 336.05 336.05 336.05 0.0M
2022-08-16 334.20 334.20 334.20 334.20 0.0M
2022-08-15 328.70 328.70 328.70 328.70 0.0M
2022-08-12 323.90 323.90 323.90 323.90 0.0M
2022-08-11 324.00 324.00 324.00 324.00 0.0M
2022-08-10 320.05 320.05 320.05 320.05 0.0M
2022-08-09 321.15 321.15 321.15 321.15 0.0M
2022-08-08 321.60 321.60 321.60 321.60 0.0M
2022-08-05 320.05 320.05 320.05 320.05 0.0M
2022-08-04 321.75 321.75 321.75 321.75 0.0M
2022-08-03 318.85 318.85 318.85 318.85 0.0M
2022-08-02 317.80 317.80 317.80 317.80 0.0M
2022-08-01 320.15 320.15 320.15 320.15 0.0M
2022-07-29 318.15 318.15 318.15 318.15 0.0M
2022-07-28 315.50 315.50 315.50 315.50 0.0M
2022-07-27 314.70 314.70 314.70 314.70 0.0M
2022-07-26 311.50 311.50 311.50 311.50 0.0M
2022-07-25 311.90 311.90 311.90 311.90 0.0M
2022-07-22 315.05 315.05 315.05 315.05 0.0M
2022-07-21 312.15 312.15 312.15 312.15 0.0M
2022-07-20 310.90 310.90 310.90 310.90 0.0M
2022-07-19 305.95 305.95 305.95 305.95 0.0M
2022-07-18 310.15 310.15 310.15 310.15 0.0M
2022-07-15 305.00 305.00 305.00 305.00 0.0M
2022-07-14 305.80 305.80 305.80 305.80 0.0M
2022-07-13 308.95 308.95 308.95 308.95 0.0M
2022-07-12 308.95 308.95 308.95 308.95 0.0M
2022-07-11 307.35 307.35 307.35 307.35 0.0M
2022-07-08 306.60 306.60 306.60 306.60 0.0M
2022-07-07 305.50 305.50 305.50 305.50 0.0M
2022-07-06 302.10 302.10 302.10 302.10 0.0M
2022-07-05 302.15 302.15 302.15 302.15 0.0M
2022-07-04 298.35 298.35 298.35 298.35 0.0M
2022-07-01 295.40 295.40 295.40 295.40 0.0M
2022-06-30 295.70 295.70 295.70 295.70 0.0M
2022-06-29 296.90 296.90 296.90 296.90 0.0M
2022-06-28 300.85 300.85 300.85 300.85 0.0M
2022-06-27 300.35 300.35 300.35 300.35 0.0M
2022-06-24 294.85 294.85 294.85 294.85 0.0M
2022-06-23 291.65 291.65 291.65 291.65 0.0M
2022-06-22 288.45 288.45 288.45 288.45 0.0M
2022-06-21 289.10 289.10 289.10 289.10 0.0M
2022-06-20 286.85 286.85 286.85 286.85 0.0M
2022-06-17 288.40 288.40 288.40 288.40 0.0M
2022-06-16 294.20 294.20 294.20 294.20 0.0M
2022-06-15 293.70 293.70 293.70 293.70 0.0M
2022-06-14 295.75 295.75 295.75 295.75 0.0M
2022-06-13 296.45 296.45 296.45 296.45 0.0M
2022-06-10 304.80 304.80 304.80 304.80 0.0M
2022-06-09 309.00 309.00 309.00 309.00 0.0M
2022-06-08 311.40 311.40 311.40 311.40 0.0M
2022-06-07 308.40 308.40 308.40 308.40 0.0M
2022-06-06 310.15 310.15 310.15 310.15 0.0M
2022-06-03 311.10 311.10 311.10 311.10 0.0M
2022-06-02 309.65 309.65 309.65 309.65 0.0M
2022-06-01 311.05 311.05 311.05 311.05 0.0M
2022-05-31 310.00 310.00 310.00 310.00 0.0M
2022-05-30 312.35 312.35 312.35 312.35 0.0M
2022-05-27 305.55 305.55 305.55 305.55 0.0M
2022-05-26 302.95 302.95 302.95 302.95 0.0M
2022-05-25 300.65 300.65 300.65 300.65 0.0M
2022-05-24 296.75 296.75 296.75 296.75 0.0M
2022-05-23 298.85 298.85 298.85 298.85 0.0M
2022-05-20 299.55 299.55 299.55 299.55 0.0M
2022-05-19 300.50 300.50 300.50 300.50 0.0M
2022-05-18 311.05 311.05 311.05 311.05 0.0M
2022-05-17 311.10 311.10 311.10 311.10 0.0M
2022-05-16 308.85 308.85 308.85 308.85 0.0M
2022-05-13 308.75 308.75 308.75 308.75 0.0M
2022-05-12 304.10 304.10 304.10 304.10 0.0M
2022-05-11 306.30 306.30 306.30 306.30 0.0M
2022-05-10 307.90 307.90 307.90 307.90 0.0M
2022-05-09 309.20 309.20 309.20 309.20 0.0M
2022-05-06 313.45 313.45 313.45 313.45 0.0M
2022-05-05 321.35 321.35 321.35 321.35 0.0M
2022-05-04 316.40 316.40 316.40 316.40 0.0M
2022-05-03 316.05 316.05 316.05 316.05 0.0M
2022-05-02 315.50 315.50 315.50 315.50 0.0M
2022-04-29 322.30 322.30 322.30 322.30 0.0M
2022-04-28 319.70 319.70 319.70 319.70 0.0M
2022-04-27 315.80 315.80 315.80 315.80 0.0M
2022-04-26 318.45 318.45 318.45 318.45 0.0M
2022-04-25 313.00 313.00 313.00 313.00 0.0M
2022-04-22 320.70 320.70 320.70 320.70 0.0M
2022-04-21 324.60 324.60 324.60 324.60 0.0M
2022-04-20 323.85 323.85 323.85 323.85 0.0M
2022-04-19 320.40 320.40 320.40 320.40 0.0M
2022-04-14 318.45 318.45 318.45 318.45 0.0M
2022-04-13 318.65 318.65 318.65 318.65 0.0M
2022-04-12 315.70 315.70 315.70 315.70 0.0M
2022-04-11 318.45 318.45 318.45 318.45 0.0M
2022-04-08 320.45 320.45 320.45 320.45 0.0M
2022-04-07 317.40 317.40 317.40 317.40 0.0M
2022-04-06 318.65 318.65 318.65 318.65 0.0M
2022-04-05 318.95 318.95 318.95 318.95 0.0M
2022-04-04 316.10 316.10 316.10 316.10 0.0M
2022-04-01 316.20 316.20 316.20 316.20 0.0M
2022-03-31 316.95 316.95 316.95 316.95 0.0M
2022-03-30 317.65 317.65 317.65 317.65 0.0M
2022-03-29 319.25 319.25 319.25 319.25 0.0M
2022-03-28 318.70 318.70 318.70 318.70 0.0M
2022-03-25 315.80 315.80 315.80 315.80 0.0M
2022-03-24 314.75 314.75 314.75 314.75 0.0M
2022-03-23 316.50 316.50 316.50 316.50 0.0M
2022-03-22 315.85 315.85 315.85 315.85 0.0M
2022-03-21 315.50 315.50 315.50 315.50 0.0M
2022-03-18 311.15 311.15 311.15 311.15 0.0M
2022-03-17 308.45 308.45 308.45 308.45 0.0M
2022-03-16 308.15 308.15 308.15 308.15 0.0M
2022-03-15 299.15 299.15 299.15 299.15 0.0M
2022-03-14 303.50 303.50 303.50 303.50 0.0M
2022-03-11 305.25 305.25 305.25 305.25 0.0M
2022-03-10 300.10 300.10 300.10 300.10 0.0M
2022-03-09 302.30 302.30 302.30 302.30 0.0M
2022-03-08 302.35 302.35 302.35 302.35 0.0M
2022-03-07 305.55 305.55 305.55 305.55 0.0M
2022-03-04 305.10 305.10 305.10 305.10 0.0M
2022-03-03 305.85 305.85 305.85 305.85 0.0M
2022-03-02 301.55 301.55 301.55 301.55 0.0M
2022-03-01 302.75 302.75 302.75 302.75 0.0M
2022-02-28 300.90 300.90 300.90 300.90 0.0M
2022-02-25 294.75 294.75 294.75 294.75 0.0M
2022-02-24 290.30 290.30 290.30 290.30 0.0M
2022-02-23 297.20 297.20 297.20 297.20 0.0M
2022-02-22 297.95 297.95 297.95 297.95 0.0M
2022-02-21 301.70 301.70 301.70 301.70 0.0M
2022-02-18 303.60 303.60 303.60 303.60 0.0M
2022-02-17 306.60 306.60 306.60 306.60 0.0M
2022-02-16 307.70 307.70 307.70 307.70 0.0M
2022-02-15 307.50 307.50 307.50 307.50 0.0M
2022-02-14 305.25 305.25 305.25 305.25 0.0M
2022-02-11 307.90 307.90 307.90 307.90 0.0M
2022-02-10 312.60 312.60 312.60 312.60 0.0M
2022-02-09 311.45 311.45 311.45 311.45 0.0M
2022-02-08 308.30 308.30 308.30 308.30 0.0M
2022-02-07 306.50 306.50 306.50 306.50 0.0M
2022-02-04 307.35 307.35 307.35 307.35 0.0M
2022-02-03 314.90 314.90 314.90 314.90 0.0M
2022-02-02 313.35 313.35 313.35 313.35 0.0M
2022-02-01 311.35 311.35 311.35 311.35 0.0M
2022-01-31 310.60 310.60 310.60 310.60 0.0M
2022-01-28 306.35 306.35 306.35 306.35 0.0M
2022-01-27 303.70 303.70 303.70 303.70 0.0M
2022-01-26 305.70 305.70 305.70 305.70 0.0M
2022-01-25 301.80 301.80 301.80 301.80 0.0M
2022-01-24 304.45 304.45 298.65 298.65 0.0M
2022-01-21 306.30 306.30 306.30 306.30 0.0M
2022-01-20 309.65 309.65 309.65 309.65 0.0M
2022-01-19 311.65 311.65 311.65 311.65 0.0M
2022-01-18 313.50 313.50 313.50 313.50 0.0M
2022-01-17 314.15 314.15 314.15 314.15 0.0M
2022-01-14 315.30 315.30 315.30 315.30 0.0M
2022-01-13 315.75 315.75 315.75 315.75 0.0M
2022-01-12 319.30 319.30 319.30 319.30 0.0M
2022-01-11 319.35 319.35 319.35 319.35 0.0M
2022-01-10 319.45 319.45 319.45 319.45 0.0M
2022-01-07 321.00 321.00 321.00 321.00 0.0M
2022-01-06 322.40 322.40 322.40 322.40 0.0M
2022-01-05 325.00 325.00 325.00 325.00 0.0M
2022-01-04 324.60 325.55 324.60 325.55 0.0M
2022-01-03 321.50 321.50 321.50 321.50 0.0M