iShares Diversified Commodity Swap UCITS ETF (DE)

DJCOMEX
🏛️ france →
25.65
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 27.16 27.16 26.95 27.00 0.0M
2022-12-29 27.39 27.39 26.87 26.87 0.0M
2022-12-28 27.39 27.39 27.12 27.12 0.0M
2022-12-27 27.55 27.55 27.12 27.29 0.0M
2022-12-23 27.09 27.09 26.93 26.99 0.0M
2022-12-22 27.20 27.53 26.92 26.99 0.0M
2022-12-21 27.26 27.43 27.10 27.17 0.0M
2022-12-20 26.95 27.00 26.95 27.00 0.0M
2022-12-19 27.20 27.28 27.05 27.10 0.0M
2022-12-16 27.56 27.56 27.11 27.11 0.0M
2022-12-15 27.33 27.33 27.09 27.09 0.0M
2022-12-14 27.52 27.52 27.34 27.50 0.0M
2022-12-13 27.27 27.62 27.27 27.62 0.0M
2022-12-12 27.73 27.73 27.18 27.25 0.0M
2022-12-09 27.28 27.28 26.95 27.24 0.0M
2022-12-08 26.95 27.13 26.95 27.00 0.0M
2022-12-07 27.34 27.34 26.85 26.92 0.0M
2022-12-06 27.40 27.40 26.76 26.76 0.0M
2022-12-05 27.95 27.95 27.33 27.33 0.0M
2022-12-02 28.02 28.02 28.01 28.01 0.0M
2022-12-01 28.86 28.86 28.51 28.61 0.0M
2022-11-30 28.43 28.70 28.43 28.70 0.0M
2022-11-29 28.01 28.50 28.01 28.50 0.0M
2022-11-28 27.90 27.90 27.59 27.86 0.0M
2022-11-25 28.79 28.79 28.49 28.57 0.0M
2022-11-24 28.41 28.66 28.32 28.49 0.0M
2022-11-23 29.19 29.21 28.66 28.66 0.0M
2022-11-22 28.61 29.02 28.61 29.02 0.0M
2022-11-21 28.78 28.78 28.32 28.32 0.0M
2022-11-18 28.66 28.66 28.01 28.22 0.0M
2022-11-17 28.94 28.94 28.41 28.41 0.0M
2022-11-16 28.30 28.72 28.30 28.43 0.0M
2022-11-15 29.01 29.01 28.45 28.72 0.0M
2022-11-14 29.36 29.36 28.95 28.95 0.0M
2022-11-11 29.23 29.23 28.83 28.83 0.0M
2022-11-10 29.04 29.12 28.95 28.95 0.0M
2022-11-09 29.38 29.39 29.00 29.12 0.0M
2022-11-08 29.70 29.84 29.61 29.61 0.0M
2022-11-07 30.48 30.48 30.06 30.29 0.0M
2022-11-04 30.36 30.36 29.87 29.99 0.0M
2022-11-03 29.98 29.98 29.55 29.73 0.0M
2022-11-02 29.79 29.79 29.29 29.61 0.0M
2022-11-01 29.30 29.53 29.00 29.28 0.0M
2022-10-31 29.29 29.30 28.53 28.90 0.0M
2022-10-28 28.97 28.97 28.32 28.51 0.0M
2022-10-27 29.16 29.28 28.68 28.93 0.0M
2022-10-26 28.82 28.84 28.75 28.84 0.0M
2022-10-25 29.14 29.14 28.66 28.66 0.0M
2022-10-24 28.61 28.77 28.61 28.75 0.0M
2022-10-21 28.77 28.78 28.71 28.72 0.0M
2022-10-20 29.44 29.44 28.96 28.96 0.0M
2022-10-19 28.91 28.97 28.79 28.79 0.0M
2022-10-18 29.34 29.34 28.79 28.79 0.0M
2022-10-17 30.03 30.03 29.40 29.40 0.0M
2022-10-14 30.16 30.16 29.75 29.75 0.0M
2022-10-13 30.12 30.12 29.80 29.93 0.0M
2022-10-12 30.22 30.31 30.01 30.04 0.0M
2022-10-11 30.32 30.32 30.05 30.05 0.0M
2022-10-10 31.00 31.00 30.57 30.62 0.0M
2022-10-07 29.90 30.30 29.90 30.30 0.0M
2022-10-06 30.32 30.32 29.94 30.15 0.0M
2022-10-05 29.39 29.98 29.39 29.98 0.0M
2022-10-04 29.16 29.47 29.13 29.38 0.0M
2022-10-03 29.36 29.36 28.92 28.92 0.0M
2022-09-30 29.49 29.49 29.00 29.23 0.0M
2022-09-29 29.58 29.73 29.16 29.16 0.0M
2022-09-28 29.32 29.32 29.10 29.27 0.0M
2022-09-27 29.39 29.52 29.38 29.38 0.0M
2022-09-26 29.47 29.47 29.29 29.30 0.0M
2022-09-23 30.02 30.02 29.33 29.34 0.0M
2022-09-22 30.12 30.21 30.12 30.19 0.0M
2022-09-21 30.38 30.48 29.85 29.97 0.0M
2022-09-20 29.65 29.85 29.65 29.85 0.0M
2022-09-19 30.00 30.00 29.28 29.52 0.0M
2022-09-16 30.10 30.10 29.58 29.66 0.0M
2022-09-15 30.80 30.80 29.83 29.91 0.0M
2022-09-14 31.10 31.10 30.24 30.56 0.0M
2022-09-13 30.21 30.57 30.21 30.43 0.0M
2022-09-12 29.64 30.12 29.64 30.12 0.0M
2022-09-09 29.48 29.77 29.48 29.77 0.0M
2022-09-08 29.41 29.54 29.41 29.54 0.0M
2022-09-07 29.82 30.20 29.61 29.61 0.0M
2022-09-06 30.70 30.70 30.20 30.20 0.0M
2022-09-05 30.72 30.81 30.72 30.81 0.0M
2022-09-02 30.45 30.45 30.14 30.14 0.0M
2022-09-01 30.46 30.46 30.46 30.46 0.0M
2022-08-31 31.16 31.16 30.59 30.59 0.0M
2022-08-30 31.58 31.58 30.84 30.84 0.0M
2022-08-29 31.70 31.74 31.70 31.74 0.0M
2022-08-26 31.75 32.13 31.40 31.50 0.0M
2022-08-25 31.66 31.66 31.64 31.64 0.0M
2022-08-24 31.66 31.66 31.50 31.50 0.0M
2022-08-23 31.79 31.79 31.79 31.79 0.0M
2022-08-12 30.24 30.24 30.24 30.24 0.0M