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
2023-12-29 342.20 342.20 342.20 342.20 0.0M
2023-12-28 340.10 340.10 340.10 340.10 0.0M
2023-12-27 340.45 340.45 340.45 340.45 0.0M
2023-12-22 339.70 339.70 339.70 339.70 0.0M
2023-12-21 340.95 340.95 340.95 340.95 0.0M
2023-12-20 343.40 343.40 343.40 343.40 0.0M
2023-12-19 342.00 342.00 342.00 342.00 0.0M
2023-12-18 343.00 343.00 343.00 343.00 0.0M
2023-12-15 341.90 341.90 341.90 341.90 0.0M
2023-12-14 342.65 342.65 342.65 342.65 0.0M
2023-12-13 340.35 340.35 340.35 340.35 0.0M
2023-12-12 338.70 338.70 338.70 338.70 0.0M
2023-12-11 341.10 341.10 341.10 341.10 0.0M
2023-12-08 339.15 339.15 339.15 339.15 0.0M
2023-12-07 338.85 338.85 338.85 338.85 0.0M
2023-12-06 339.90 339.90 339.90 339.90 0.0M
2023-12-05 338.85 338.85 338.85 338.85 0.0M
2023-12-04 337.35 337.35 337.35 337.35 0.0M
2023-12-01 334.95 334.95 334.95 334.95 0.0M
2023-11-30 329.40 329.40 329.40 329.40 0.0M
2023-11-29 326.65 326.65 326.65 326.65 0.0M
2023-11-28 326.60 326.60 326.60 326.60 0.0M
2023-11-27 326.90 326.90 326.90 326.90 0.0M
2023-11-24 327.40 327.40 327.40 327.40 0.0M
2023-11-23 327.15 327.15 327.15 327.15 0.0M
2023-11-22 325.70 325.70 325.70 325.70 0.0M
2023-11-21 324.35 324.35 324.35 324.35 0.0M
2023-11-20 323.60 323.60 323.60 323.60 0.0M
2023-11-17 326.70 326.70 326.70 326.70 0.0M
2023-11-16 326.00 326.00 326.00 326.00 0.0M
2023-11-15 324.60 324.60 324.60 324.60 0.0M
2023-11-14 324.35 324.35 324.35 324.35 0.0M
2023-11-13 323.35 323.35 323.35 323.35 0.0M
2023-11-10 321.85 321.85 321.85 321.85 0.0M
2023-11-09 322.40 322.40 322.40 322.40 0.0M
2023-11-08 323.25 323.25 323.25 323.25 0.0M
2023-11-07 321.45 321.45 321.45 321.45 0.0M
2023-11-06 320.70 320.70 320.70 320.70 0.0M
2023-11-03 321.65 321.65 321.65 321.65 0.0M
2023-11-02 317.25 317.25 317.25 317.25 0.0M
2023-11-01 315.05 315.05 315.05 315.05 0.0M
2023-10-31 313.35 313.35 313.35 313.35 0.0M
2023-10-30 311.70 311.70 311.70 311.70 0.0M
2023-10-27 314.50 314.50 314.50 314.50 0.0M
2023-10-26 315.55 315.55 315.55 315.55 0.0M
2023-10-25 316.05 316.05 316.05 316.05 0.0M
2023-10-24 312.75 312.75 312.75 312.75 0.0M
2023-10-23 316.25 316.25 316.25 316.25 0.0M
2023-10-20 318.15 318.15 318.15 318.15 0.0M
2023-10-19 322.00 322.00 322.00 322.00 0.0M
2023-10-18 323.35 323.35 323.35 323.35 0.0M
2023-10-17 324.35 324.35 324.35 324.35 0.0M
2023-10-16 323.50 323.50 323.50 323.50 0.0M
2023-10-13 322.70 322.70 322.70 322.70 0.0M
2023-10-12 321.95 322.75 321.95 322.75 0.0M
2023-10-11 320.35 320.35 320.35 320.35 0.0M
2023-10-10 321.45 321.45 321.45 321.45 0.0M
2023-10-09 317.95 317.95 317.95 317.95 0.0M
2023-10-06 316.95 316.95 316.95 316.95 0.0M
2023-10-05 317.60 317.60 317.60 317.60 0.0M
2023-10-04 317.00 317.00 317.00 317.00 0.0M
2023-10-03 322.30 322.30 322.30 322.30 0.0M
2023-10-02 321.40 321.40 321.40 321.40 0.0M
2023-09-29 321.65 321.65 321.65 321.65 0.0M
2023-09-28 322.20 322.20 322.20 322.20 0.0M
2023-09-27 322.20 322.20 322.20 322.20 0.0M
2023-09-26 322.65 322.65 322.65 322.65 0.0M
2023-09-25 323.50 323.50 323.50 323.50 0.0M
2023-09-22 324.40 324.40 324.40 324.40 0.0M
2023-09-21 325.15 325.15 325.15 325.15 0.0M
2023-09-20 326.40 326.40 326.40 326.40 0.0M
2023-09-19 327.30 327.30 327.30 327.30 0.0M
2023-09-18 326.95 326.95 326.95 326.95 0.0M
2023-09-15 331.60 331.60 331.60 331.60 0.0M
2023-09-14 325.65 325.65 325.65 325.65 0.0M
2023-09-13 325.50 325.50 325.50 325.50 0.0M
2023-09-12 325.85 325.85 325.85 325.85 0.0M
2023-09-11 326.15 326.15 326.15 326.15 0.0M
2023-09-08 325.60 325.60 325.60 325.60 0.0M
2023-09-07 323.65 323.65 323.65 323.65 0.0M
2023-09-06 325.20 325.20 325.20 325.20 0.0M
2023-09-05 326.60 326.60 326.60 326.60 0.0M
2023-09-04 325.60 325.60 325.60 325.60 0.0M
2023-09-01 323.55 323.55 323.55 323.55 0.0M
2023-08-31 323.80 323.80 323.80 323.80 0.0M
2023-08-30 322.95 322.95 322.95 322.95 0.0M
2023-08-29 322.30 322.30 322.30 322.30 0.0M
2023-08-28 320.75 320.75 320.75 320.75 0.0M
2023-08-25 319.15 319.15 319.15 319.15 0.0M
2023-08-24 319.95 319.95 319.95 319.95 0.0M
2023-08-23 320.15 320.15 320.15 320.15 0.0M
2023-08-22 318.30 318.30 318.30 318.30 0.0M
2023-08-21 319.45 319.45 319.45 319.45 0.0M
2023-08-18 318.95 318.95 318.95 318.95 0.0M
2023-08-17 322.30 322.30 322.30 322.30 0.0M
2023-08-16 322.60 322.60 322.60 322.60 0.0M
2023-08-15 323.65 323.65 323.65 323.65 0.0M
2023-08-14 324.25 324.25 324.25 324.25 0.0M
2023-08-11 322.60 322.60 322.60 322.60 0.0M
2023-08-10 322.80 322.80 322.80 322.80 0.0M
2023-08-09 324.20 324.20 324.20 324.20 0.0M
2023-08-08 324.05 324.05 324.05 324.05 0.0M
2023-08-07 322.25 322.25 322.25 322.25 0.0M
2023-08-04 324.10 324.10 324.10 324.10 0.0M
2023-08-03 324.85 324.85 324.85 324.85 0.0M
2023-08-02 324.60 324.60 324.60 324.60 0.0M
2023-08-01 325.90 325.90 325.90 325.90 0.0M
2023-07-31 323.70 323.70 323.70 323.70 0.0M
2023-07-28 323.20 323.20 323.20 323.20 0.0M
2023-07-27 321.95 321.95 321.95 321.95 0.0M
2023-07-26 322.35 322.35 322.35 322.35 0.0M
2023-07-25 321.65 321.65 321.65 321.65 0.0M
2023-07-24 317.80 317.80 317.80 317.80 0.0M
2023-07-21 318.75 318.75 318.75 318.75 0.0M
2023-07-20 314.65 314.65 314.65 314.65 0.0M
2023-07-19 313.55 313.55 313.55 313.55 0.0M
2023-07-18 308.45 308.45 308.45 308.45 0.0M
2023-07-17 308.20 308.20 308.20 308.20 0.0M
2023-07-14 308.15 308.15 308.15 308.15 0.0M
2023-07-13 310.55 310.55 310.55 310.55 0.0M
2023-07-12 312.70 312.70 312.70 312.70 0.0M
2023-07-11 310.20 310.20 310.20 310.20 0.0M
2023-07-10 309.10 309.10 309.10 309.10 0.0M
2023-07-07 313.10 313.10 313.10 313.10 0.0M
2023-07-06 316.35 316.35 316.35 316.35 0.0M
2023-07-05 316.90 316.90 316.90 316.90 0.0M
2023-07-04 317.05 317.05 317.05 317.05 0.0M
2023-07-03 317.70 317.70 317.70 317.70 0.0M
2023-06-30 315.35 315.35 315.35 315.35 0.0M
2023-06-29 311.95 311.95 311.95 311.95 0.0M
2023-06-28 311.25 311.25 311.25 311.25 0.0M
2023-06-27 310.70 310.70 310.70 310.70 0.0M
2023-06-26 310.60 310.60 310.60 310.60 0.0M
2023-06-23 311.05 311.05 311.05 311.05 0.0M
2023-06-22 309.70 309.70 309.70 309.70 0.0M
2023-06-21 313.50 313.50 313.50 313.50 0.0M
2023-06-20 314.30 314.30 314.30 314.30 0.0M
2023-06-19 315.25 315.25 315.25 315.25 0.0M
2023-06-16 316.10 316.10 316.10 316.10 0.0M
2023-06-15 315.30 315.30 315.30 315.30 0.0M
2023-06-14 318.30 318.30 318.30 318.30 0.0M
2023-06-13 317.05 317.05 317.05 317.05 0.0M
2023-06-12 316.85 316.85 316.85 316.85 0.0M
2023-06-09 315.15 315.15 315.15 315.15 0.0M
2023-06-08 316.10 316.10 316.10 316.10 0.0M
2023-06-07 315.65 315.65 315.65 315.65 0.0M
2023-06-06 314.25 314.25 314.25 314.25 0.0M
2023-06-05 317.75 317.75 317.75 317.75 0.0M
2023-06-02 309.70 309.70 309.70 309.70 0.0M
2023-06-01 309.80 309.80 309.80 309.80 0.0M
2023-05-31 309.60 309.60 309.60 309.60 0.0M
2023-05-30 311.45 311.45 311.45 311.45 0.0M
2023-05-29 310.45 310.45 310.45 310.45 0.0M
2023-05-26 306.00 306.00 306.00 306.00 0.0M
2023-05-25 306.75 306.75 306.75 306.75 0.0M
2023-05-24 307.40 307.40 307.40 307.40 0.0M
2023-05-23 308.55 308.55 308.55 308.55 0.0M
2023-05-22 308.95 308.95 308.95 308.95 0.0M
2023-05-19 312.35 312.35 312.35 312.35 0.0M
2023-05-18 309.40 309.40 309.40 309.40 0.0M
2023-05-17 305.15 305.15 305.15 305.15 0.0M
2023-05-16 306.30 306.30 306.30 306.30 0.0M
2023-05-15 308.20 308.20 308.20 308.20 0.0M
2023-05-12 305.25 305.25 305.25 305.25 0.0M
2023-05-11 305.65 305.65 305.65 305.65 0.0M
2023-05-10 307.00 307.00 307.00 307.00 0.0M
2023-05-09 305.90 305.90 305.90 305.90 0.0M
2023-05-08 304.70 304.70 304.70 304.70 0.0M
2023-05-05 301.80 301.80 301.80 301.80 0.0M
2023-05-04 302.25 302.25 302.25 302.25 0.0M
2023-05-03 306.40 306.40 306.40 306.40 0.0M
2023-05-02 309.75 309.75 309.75 309.75 0.0M
2023-04-28 306.70 306.70 306.70 306.70 0.0M
2023-04-27 302.30 302.30 302.30 302.30 0.0M
2023-04-26 305.20 305.20 305.20 305.20 0.0M
2023-04-25 305.85 305.85 305.85 305.85 0.0M
2023-04-24 306.60 306.60 306.60 306.60 0.0M
2023-04-21 308.90 308.90 308.90 308.90 0.0M
2023-04-20 308.60 308.60 308.60 308.60 0.0M
2023-04-19 309.55 309.55 309.55 309.55 0.0M
2023-04-18 310.85 310.85 310.85 310.85 0.0M
2023-04-17 309.25 309.25 309.25 309.25 0.0M
2023-04-14 307.50 307.50 307.50 307.50 0.0M
2023-04-13 306.40 306.40 306.40 306.40 0.0M
2023-04-12 308.95 308.95 308.95 308.95 0.0M
2023-04-11 309.10 309.10 309.10 309.10 0.0M
2023-04-06 307.20 307.20 307.20 307.20 0.0M
2023-04-05 305.10 305.10 305.10 305.10 0.0M
2023-04-04 308.10 308.10 308.10 308.10 0.0M
2023-04-03 307.50 307.50 307.50 307.50 0.0M
2023-03-31 302.15 302.15 302.15 302.15 0.0M
2023-03-30 302.95 302.95 302.95 302.95 0.0M
2023-03-29 301.10 301.10 301.10 301.10 0.0M
2023-03-28 300.45 300.45 300.45 300.45 0.0M
2023-03-27 301.15 301.15 301.15 301.15 0.0M
2023-03-24 296.80 296.80 296.80 296.80 0.0M
2023-03-23 295.95 295.95 295.95 295.95 0.0M
2023-03-22 301.65 301.65 301.65 301.65 0.0M
2023-03-21 301.20 301.20 301.20 301.20 0.0M
2023-03-20 296.35 296.35 296.35 296.35 0.0M
2023-03-17 303.45 303.45 303.45 303.45 0.0M
2023-03-16 300.45 300.45 300.45 300.45 0.0M
2023-03-15 299.40 299.40 299.40 299.40 0.0M
2023-03-14 298.45 298.45 298.45 298.45 0.0M
2023-03-13 300.40 300.40 300.40 300.40 0.0M
2023-03-10 301.95 301.95 301.95 301.95 0.0M
2023-03-09 310.60 310.60 310.60 310.60 0.0M
2023-03-08 311.25 311.25 311.25 311.25 0.0M
2023-03-07 312.65 312.65 312.65 312.65 0.0M
2023-03-06 312.80 312.80 312.80 312.80 0.0M
2023-03-03 310.40 311.95 310.40 311.95 0.0M
2023-03-02 306.50 306.50 306.50 306.50 0.0M
2023-03-01 307.65 307.65 307.65 307.65 0.0M
2023-02-28 309.60 309.60 309.60 309.60 0.0M
2023-02-27 311.30 311.30 311.30 311.30 0.0M
2023-02-24 311.65 311.65 311.65 311.65 0.0M
2023-02-23 312.40 312.40 312.40 312.40 0.0M
2023-02-22 311.10 311.10 311.10 311.10 0.0M
2023-02-21 315.15 315.15 315.15 315.15 0.0M
2023-02-20 315.10 315.10 315.10 315.10 0.0M
2023-02-17 314.65 314.65 314.65 314.65 0.0M
2023-02-16 318.85 318.85 318.85 318.85 0.0M
2023-02-15 316.40 316.40 316.40 316.40 0.0M
2023-02-14 317.35 317.35 317.35 317.35 0.0M
2023-02-13 315.95 315.95 315.95 315.95 0.0M
2023-02-10 312.45 312.45 312.45 312.45 0.0M
2023-02-09 316.05 316.05 316.05 316.05 0.0M
2023-02-08 316.40 316.40 316.40 316.40 0.0M
2023-02-07 314.35 314.35 314.35 314.35 0.0M
2023-02-06 312.85 312.85 312.85 312.85 0.0M
2023-02-03 310.80 310.80 310.80 310.80 0.0M
2023-02-02 308.70 308.70 308.70 308.70 0.0M
2023-02-01 312.15 312.15 312.15 312.15 0.0M
2023-01-31 309.95 309.95 309.95 309.95 0.0M
2023-01-30 309.55 309.55 309.55 309.55 0.0M
2023-01-27 311.10 311.10 311.10 311.10 0.0M
2023-01-26 308.85 308.85 308.85 308.85 0.0M
2023-01-25 308.65 308.65 308.65 308.65 0.0M
2023-01-24 307.95 307.95 307.95 307.95 0.0M
2023-01-23 305.50 305.50 305.50 305.50 0.0M
2023-01-20 304.55 304.55 304.55 304.55 0.0M
2023-01-19 305.80 305.80 305.80 305.80 0.0M
2023-01-18 312.75 312.75 312.75 312.75 0.0M
2023-01-17 315.40 315.40 315.40 315.40 0.0M
2023-01-16 314.65 314.65 314.65 314.65 0.0M
2023-01-13 313.90 313.90 313.90 313.90 0.0M
2023-01-12 314.85 314.85 314.85 314.85 0.0M
2023-01-11 313.00 313.00 313.00 313.00 0.0M
2023-01-10 310.65 310.65 310.65 310.65 0.0M
2023-01-09 314.10 314.10 314.10 314.10 0.0M
2023-01-06 312.35 312.35 312.35 312.35 0.0M
2023-01-05 311.90 311.90 311.90 311.90 0.0M
2023-01-04 311.60 311.60 311.60 311.60 0.0M
2023-01-03 315.30 315.30 315.30 315.30 0.0M
2023-01-02 311.35 311.35 311.35 311.35 0.0M