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
2023-12-29 24.05 24.05 23.94 23.89 0.0M
2023-12-28 24.09 24.16 23.90 24.10 0.0M
2023-12-27 24.19 24.25 24.09 24.05 0.0M
2023-12-22 24.78 24.78 24.05 24.08 0.0M
2023-12-21 24.10 24.12 23.97 24.03 0.0M
2023-12-20 24.36 24.36 24.15 24.16 0.0M
2023-12-19 24.04 24.13 24.04 24.15 0.0M
2023-12-18 24.21 24.35 24.04 24.28 0.0M
2023-12-15 23.95 24.07 23.95 24.12 0.0M
2023-12-14 23.90 24.00 23.79 23.79 0.0M
2023-12-13 23.79 23.86 23.68 23.86 0.0M
2023-12-12 24.13 24.13 23.87 23.84 0.0M
2023-12-11 24.23 24.23 24.00 23.98 0.0M
2023-12-08 24.29 24.43 24.28 24.28 0.0M
2023-12-07 24.10 24.23 24.10 24.11 0.0M
2023-12-06 24.70 24.70 24.23 24.22 0.0M
2023-12-05 24.62 24.64 24.51 24.57 0.0M
2023-12-04 24.52 24.68 24.52 24.66 0.0M
2023-12-01 24.86 24.94 24.74 24.98 0.0M
2023-11-30 24.86 25.01 24.77 24.73 0.0M
2023-11-29 24.86 24.81 24.57 24.71 0.0M
2023-11-28 24.60 24.60 24.52 24.74 0.0M
2023-11-27 24.60 24.61 24.45 24.58 0.0M
2023-11-24 24.87 24.92 24.75 24.74 0.0M
2023-11-23 24.87 24.96 24.76 24.90 0.0M
2023-11-22 25.11 25.11 24.84 24.84 0.0M
2023-11-21 24.99 24.99 24.91 24.98 0.0M
2023-11-20 24.84 24.84 24.79 24.89 0.0M
2023-11-17 24.82 24.97 24.77 24.78 0.0M
2023-11-16 25.30 25.30 24.90 24.90 0.0M
2023-11-15 25.30 25.36 25.26 25.28 0.0M
2023-11-14 25.47 25.60 25.47 25.47 0.0M
2023-11-13 25.33 25.40 25.33 25.47 0.0M
2023-11-10 25.42 25.42 25.22 25.27 0.0M
2023-11-09 25.36 25.46 25.31 25.36 0.0M
2023-11-08 25.36 25.69 25.43 25.43 0.0M
2023-11-07 25.83 25.83 25.70 25.68 0.0M
2023-11-06 26.04 26.05 25.95 25.98 0.0M
2023-11-03 26.31 26.31 26.13 26.13 0.0M
2023-11-02 26.31 26.23 26.00 26.22 0.0M
2023-11-01 26.27 26.40 26.24 26.34 0.0M
2023-10-31 26.13 26.34 26.04 26.35 0.0M
2023-10-30 26.48 26.48 26.27 26.14 0.0M
2023-10-27 26.50 26.50 26.46 26.30 0.0M
2023-10-26 26.34 26.43 26.25 26.29 0.0M
2023-10-25 26.34 26.15 26.02 26.02 0.0M
2023-10-24 26.02 26.05 25.96 26.06 0.0M
2023-10-23 26.38 26.38 26.26 26.27 0.0M
2023-10-20 26.55 26.62 26.51 26.64 0.0M
2023-10-19 26.55 26.55 26.43 26.44 0.0M
2023-10-18 26.45 26.57 26.45 26.52 0.0M
2023-10-17 26.16 26.31 26.16 26.14 0.0M
2023-10-16 26.42 26.42 26.26 26.29 0.0M
2023-10-13 26.02 26.39 26.02 26.39 0.0M
2023-10-12 26.02 25.87 25.67 25.87 0.0M
2023-10-11 25.84 25.89 25.57 25.59 0.0M
2023-10-10 25.93 25.93 25.80 25.78 0.0M
2023-10-09 26.20 26.20 26.04 25.99 0.0M
2023-10-06 25.45 25.71 25.45 25.57 0.0M
2023-10-05 25.51 25.51 25.38 25.47 0.0M
2023-10-04 26.14 26.14 25.71 25.71 0.0M
2023-10-03 26.01 26.14 26.00 26.10 0.0M
2023-10-02 26.24 26.39 26.19 26.10 0.0M
2023-09-29 26.57 26.57 26.33 26.34 0.0M
2023-09-28 26.73 26.73 26.50 26.50 0.0M
2023-09-27 26.40 26.59 26.40 26.60 0.0M
2023-09-26 26.14 26.25 26.13 26.28 0.0M
2023-09-25 26.89 26.89 26.29 26.34 0.0M
2023-09-22 26.29 26.47 26.29 26.29 0.0M
2023-09-21 26.38 26.41 26.29 26.35 0.0M
2023-09-20 26.38 26.46 26.38 26.43 0.0M
2023-09-19 26.54 26.63 26.39 26.60 0.0M
2023-09-18 26.60 26.60 26.50 26.49 0.0M
2023-09-15 26.79 26.79 26.57 26.56 0.0M
2023-09-14 26.33 26.54 26.29 26.61 0.0M
2023-09-13 26.26 26.28 26.26 26.25 0.0M
2023-09-12 26.14 26.26 26.14 26.26 0.0M
2023-09-11 26.11 26.13 26.05 26.11 0.0M
2023-09-08 26.05 26.17 26.05 26.11 0.0M
2023-09-07 26.16 26.16 26.02 26.12 0.0M
2023-09-06 26.21 26.21 26.13 26.10 0.0M
2023-09-05 25.98 26.28 25.92 26.27 0.0M
2023-09-04 26.00 26.02 25.97 25.95 0.0M
2023-09-01 25.83 26.03 25.83 26.02 0.0M
2023-08-31 25.47 25.79 25.47 25.75 0.0M
2023-08-30 25.59 25.66 25.59 25.46 0.0M
2023-08-29 25.67 25.73 25.67 25.65 0.0M
2023-08-28 25.79 25.79 25.67 25.78 0.0M
2023-08-25 25.60 25.69 25.60 25.66 0.0M
2023-08-24 25.32 25.34 25.32 25.37 0.0M
2023-08-23 25.17 25.25 25.17 25.31 0.0M
2023-08-22 25.10 25.24 25.10 25.19 0.0M
2023-08-21 25.37 25.37 25.30 25.22 0.0M
2023-08-18 25.19 25.19 25.07 25.16 0.0M
2023-08-17 25.01 25.13 25.01 25.14 0.0M
2023-08-16 24.94 25.08 24.94 25.04 0.0M
2023-08-15 25.34 25.34 25.00 24.99 0.0M
2023-08-14 25.32 25.33 25.20 25.21 0.0M
2023-08-11 25.26 25.26 25.22 25.29 0.0M
2023-08-10 25.48 25.48 25.26 25.28 0.0M
2023-08-09 25.34 25.54 25.34 25.42 0.0M
2023-08-08 25.17 25.17 25.00 25.22 0.0M
2023-08-07 25.32 25.32 25.19 25.19 0.0M
2023-08-04 25.40 25.41 25.20 25.16 0.0M
2023-08-03 25.22 25.26 25.12 25.26 0.0M
2023-08-02 25.64 25.64 25.19 25.19 0.0M
2023-08-01 25.84 25.84 25.40 25.43 0.0M
2023-07-31 25.49 25.49 25.39 25.49 0.0M
2023-07-28 25.59 25.59 25.38 25.48 0.0M
2023-07-27 25.39 25.49 25.39 25.49 0.0M
2023-07-26 25.59 25.61 25.45 25.47 0.0M
2023-07-25 25.50 25.60 25.45 25.56 0.0M
2023-07-24 25.06 25.43 25.00 25.44 0.0M
2023-07-21 24.93 24.98 24.91 24.98 0.0M
2023-07-20 24.75 24.92 24.72 24.91 0.0M
2023-07-19 24.58 24.75 24.45 24.75 0.0M
2023-07-18 24.12 24.17 24.10 24.41 0.0M
2023-07-17 24.34 24.34 24.21 24.18 0.0M
2023-07-14 24.34 24.34 24.34 24.29 0.0M
2023-07-13 24.32 24.36 24.23 24.33 0.0M
2023-07-12 24.49 24.55 24.45 24.49 0.0M
2023-07-11 24.37 24.50 24.37 24.50 0.0M
2023-07-10 24.40 24.40 24.32 24.39 0.0M
2023-07-07 24.38 24.42 24.38 24.35 0.0M
2023-07-06 24.51 24.51 24.43 24.31 0.0M
2023-07-05 24.48 24.50 24.37 24.49 0.0M
2023-07-04 24.28 24.52 24.28 24.46 0.0M
2023-07-03 24.41 24.46 24.28 24.41 0.0M
2023-06-30 24.07 24.26 24.07 24.25 0.0M
2023-06-29 24.07 24.07 23.91 23.99 0.0M
2023-06-28 24.20 24.20 23.98 24.08 0.0M
2023-06-27 24.55 24.55 24.31 24.22 0.0M
2023-06-26 24.63 24.68 24.63 24.50 0.0M
2023-06-23 24.57 24.57 24.35 24.45 0.0M
2023-06-22 24.79 24.84 24.50 24.50 0.0M
2023-06-21 24.84 24.90 24.76 24.87 0.0M
2023-06-20 25.04 25.04 24.74 24.76 0.0M
2023-06-19 25.05 25.05 24.85 25.02 0.0M
2023-06-16 24.83 24.96 24.75 24.96 0.0M
2023-06-15 24.39 24.54 24.39 24.53 0.0M
2023-06-14 24.49 24.49 24.44 24.37 0.0M
2023-06-13 24.13 24.42 24.13 24.41 0.0M
2023-06-12 24.38 24.38 24.15 24.26 0.0M
2023-06-09 24.56 24.59 24.43 24.56 0.0M
2023-06-08 24.46 24.52 24.46 24.48 0.0M
2023-06-07 24.40 24.57 24.40 24.57 0.0M
2023-06-06 24.35 24.40 24.27 24.37 0.0M
2023-06-05 24.32 24.46 24.32 24.38 0.0M
2023-06-02 24.01 24.19 24.01 24.18 0.0M
2023-06-01 24.07 24.07 23.95 24.03 0.0M
2023-05-31 23.93 23.98 23.63 23.96 0.0M
2023-05-30 24.18 24.18 23.87 23.92 0.0M
2023-05-29 24.39 24.39 24.24 24.25 0.0M
2023-05-26 24.21 24.21 24.19 24.29 0.0M
2023-05-25 24.33 24.33 24.15 24.14 0.0M
2023-05-24 24.27 24.37 24.27 24.33 0.0M
2023-05-23 24.15 24.33 24.15 24.29 0.0M
2023-05-22 24.24 24.26 24.23 24.22 0.0M
2023-05-19 24.44 24.49 24.43 24.43 0.0M
2023-05-18 24.26 24.26 24.22 24.31 0.0M
2023-05-17 24.14 24.21 24.14 24.26 0.0M
2023-05-16 24.30 24.36 24.30 24.25 0.0M
2023-05-15 24.20 24.35 24.19 24.42 0.0M
2023-05-12 23.99 24.22 23.99 24.22 0.0M
2023-05-11 24.33 24.36 24.30 24.30 0.0M
2023-05-10 24.46 24.46 24.35 24.35 0.0M
2023-05-09 24.33 24.45 24.33 24.40 0.0M
2023-05-08 24.22 24.52 24.22 24.50 0.0M
2023-05-05 23.99 24.25 23.99 24.25 0.0M
2023-05-04 23.97 23.97 23.78 23.97 0.0M
2023-05-03 24.11 24.11 23.80 23.81 0.0M
2023-05-02 24.57 24.57 24.31 24.31 0.0M
2023-04-28 24.41 24.66 24.31 24.35 0.0M
2023-04-27 24.38 24.38 24.38 24.38 0.0M
2023-04-26 24.72 24.72 24.31 24.31 0.0M
2023-04-25 24.92 24.92 24.60 24.60 0.0M
2023-04-24 24.87 24.87 24.82 24.82 0.0M
2023-04-21 25.08 25.08 24.88 24.88 0.0M
2023-04-20 25.25 25.25 25.13 25.15 0.0M
2023-04-19 25.61 25.61 25.30 25.40 0.0M
2023-04-18 25.62 25.68 25.52 25.60 0.0M
2023-04-17 25.42 25.57 25.41 25.53 0.0M
2023-04-14 25.21 25.34 25.21 25.34 0.0M
2023-04-13 25.34 25.37 25.34 25.37 0.0M
2023-04-12 25.47 25.47 25.31 25.34 0.0M
2023-04-11 26.04 26.04 25.23 25.23 0.0M
2023-04-06 25.22 25.26 25.22 25.25 0.0M
2023-04-05 25.20 25.20 25.14 25.14 0.0M
2023-04-04 25.37 25.37 25.05 25.08 0.0M
2023-04-03 25.44 25.45 25.34 25.40 0.0M
2023-03-31 24.72 24.99 24.68 24.99 0.0M
2023-03-30 24.80 24.80 24.60 24.68 0.0M
2023-03-29 24.88 25.00 24.88 24.97 0.0M
2023-03-28 24.82 24.90 24.76 24.90 0.0M
2023-03-27 24.72 24.72 24.60 24.71 0.0M
2023-03-24 24.60 24.60 24.54 24.54 0.0M
2023-03-23 24.38 24.46 24.36 24.38 0.0M
2023-03-22 24.56 24.56 24.48 24.48 0.0M
2023-03-21 24.52 24.80 24.52 24.52 0.0M
2023-03-20 24.77 24.77 24.62 24.62 0.0M
2023-03-17 25.06 25.08 24.75 24.75 0.0M
2023-03-16 24.88 24.93 24.83 24.84 0.0M
2023-03-15 25.02 25.18 24.88 24.88 0.0M
2023-03-14 25.21 25.24 25.18 25.24 0.0M
2023-03-13 25.60 25.60 24.90 24.90 0.0M
2023-03-10 25.27 25.27 25.15 25.23 0.0M
2023-03-09 25.74 25.74 25.60 25.60 0.0M
2023-03-08 25.80 25.84 25.70 25.70 0.0M
2023-03-07 25.96 25.96 25.77 25.77 0.0M
2023-03-06 26.00 26.00 25.84 25.84 0.0M
2023-03-03 26.09 26.09 25.95 25.95 0.0M
2023-03-02 26.00 26.03 25.99 26.00 0.0M
2023-03-01 25.90 25.90 25.70 25.77 0.0M
2023-02-28 25.78 25.81 25.62 25.81 0.0M
2023-02-27 25.84 25.89 25.80 25.89 0.0M
2023-02-24 25.87 25.93 25.61 25.65 0.0M
2023-02-23 25.71 25.82 25.69 25.82 0.0M
2023-02-22 25.68 25.70 25.66 25.70 0.0M
2023-02-21 26.00 26.00 25.74 25.74 0.0M
2023-02-20 25.44 25.85 25.44 25.84 0.0M
2023-02-17 25.78 25.78 25.62 25.62 0.0M
2023-02-16 25.81 25.95 25.78 25.90 0.0M
2023-02-15 26.13 26.13 25.93 25.93 0.0M
2023-02-14 26.26 26.26 25.95 26.00 0.0M
2023-02-13 25.85 26.08 25.85 26.03 0.0M
2023-02-10 25.78 26.03 25.78 26.00 0.0M
2023-02-09 26.15 26.15 25.71 25.71 0.0M
2023-02-08 26.05 26.07 25.80 25.80 0.0M
2023-02-07 25.41 25.89 25.41 25.89 0.0M
2023-02-06 25.87 25.87 25.30 25.30 0.0M
2023-02-03 25.65 25.79 25.50 25.50 0.0M
2023-02-02 25.60 25.83 25.60 25.71 0.0M
2023-02-01 26.45 26.45 26.13 26.13 0.0M
2023-01-31 26.12 26.43 26.03 26.38 0.0M
2023-01-30 26.59 26.59 26.16 26.28 0.0M
2023-01-27 26.86 26.86 26.48 26.50 0.0M
2023-01-26 26.23 26.46 26.22 26.44 0.0M
2023-01-25 26.33 26.37 26.29 26.32 0.0M
2023-01-24 26.54 26.71 26.48 26.48 0.0M
2023-01-23 26.66 26.66 26.44 26.54 0.0M
2023-01-20 26.55 26.60 26.48 26.60 0.0M
2023-01-19 26.39 26.59 26.33 26.59 0.0M
2023-01-18 26.70 26.74 26.62 26.65 0.0M
2023-01-17 26.58 26.62 26.38 26.62 0.0M
2023-01-16 26.80 26.80 26.50 26.57 0.0M
2023-01-13 26.61 26.61 26.21 26.40 0.0M
2023-01-12 25.56 26.27 25.56 26.23 0.0M
2023-01-11 26.06 26.18 25.97 25.97 0.0M
2023-01-10 25.92 26.04 25.50 25.89 0.0M
2023-01-09 26.15 26.31 26.15 26.25 0.0M
2023-01-06 26.48 26.48 26.16 26.19 0.0M
2023-01-05 26.56 26.56 26.10 26.16 0.0M
2023-01-04 27.00 27.00 26.26 26.26 0.0M
2023-01-03 27.30 27.42 26.98 26.98 0.0M
2023-01-02 27.41 27.52 27.05 27.42 0.0M