Lyxor Dow Jones Industrial Average UCITS ETF (DJE.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 09:39AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 363.05 | 363.10 | 362.90 | 363.10 | 363.10 | 147 |
| Apr 23, 2024 | 362.30 | 362.30 | 360.85 | 362.00 | 362.00 | 366 |
| Apr 22, 2024 | 360.00 | 361.95 | 359.65 | 359.90 | 359.90 | 796 |
| Apr 19, 2024 | 355.60 | 358.35 | 355.60 | 358.35 | 358.35 | 564 |
| Apr 18, 2024 | 356.70 | 359.75 | 356.55 | 359.20 | 359.20 | 115 |
| Apr 17, 2024 | 357.90 | 359.40 | 356.00 | 356.00 | 356.00 | 390 |
| Apr 16, 2024 | 357.10 | 359.55 | 357.00 | 358.25 | 358.25 | 115 |
| Apr 15, 2024 | 360.40 | 360.90 | 359.75 | 360.60 | 360.60 | 787 |
| Apr 12, 2024 | 363.00 | 363.40 | 360.55 | 360.55 | 360.55 | 716 |
| Apr 11, 2024 | 360.85 | 360.85 | 359.15 | 359.95 | 359.95 | 1,633 |
| Apr 10, 2024 | 361.10 | 361.35 | 358.85 | 360.35 | 360.35 | 1,929 |
| Apr 09, 2024 | 360.75 | 360.75 | 357.80 | 358.50 | 358.50 | 471 |
| Apr 08, 2024 | 361.55 | 362.05 | 361.00 | 361.30 | 361.30 | 105 |
| Apr 05, 2024 | 359.00 | 361.40 | 358.90 | 361.40 | 361.40 | 163 |
| Apr 04, 2024 | 364.25 | 365.05 | 363.95 | 364.45 | 364.45 | 242 |
| Apr 03, 2024 | 365.95 | 365.95 | 365.15 | 365.15 | 365.15 | 270 |
| Apr 02, 2024 | 369.65 | 370.10 | 365.65 | 366.20 | 366.20 | 1,567 |
| Mar 28, 2024 | 370.30 | 371.35 | 370.20 | 370.85 | 370.85 | 620 |
| Mar 27, 2024 | 366.90 | 368.15 | 366.90 | 367.50 | 367.50 | 333 |
| Mar 26, 2024 | 365.15 | 366.05 | 364.65 | 366.05 | 366.05 | 138 |
| Mar 25, 2024 | 366.85 | 367.15 | 365.30 | 365.30 | 365.30 | 215 |
| Mar 22, 2024 | 369.85 | 370.40 | 367.95 | 367.95 | 367.95 | 149 |
| Mar 21, 2024 | 365.25 | 369.25 | 365.25 | 368.75 | 368.75 | 337 |
| Mar 20, 2024 | 362.15 | 363.15 | 362.15 | 362.30 | 362.30 | 233 |
| Mar 19, 2024 | 359.90 | 362.00 | 358.85 | 362.00 | 362.00 | 153 |
| Mar 18, 2024 | 357.40 | 359.90 | 357.35 | 359.90 | 359.90 | 963 |
| Mar 15, 2024 | 359.80 | 359.95 | 357.40 | 357.40 | 357.40 | 723 |
| Mar 14, 2024 | 360.15 | 360.55 | 359.80 | 359.80 | 359.80 | 86 |
| Mar 13, 2024 | 359.05 | 360.35 | 359.05 | 359.80 | 359.80 | 218 |
| Mar 12, 2024 | 357.40 | 358.90 | 357.05 | 358.90 | 358.90 | 151 |
| Mar 11, 2024 | 355.55 | 355.95 | 354.75 | 355.95 | 355.95 | 286 |
| Mar 08, 2024 | 356.65 | 357.65 | 355.75 | 357.40 | 357.40 | 159 |
| Mar 07, 2024 | 356.60 | 358.40 | 356.15 | 356.50 | 356.50 | 64 |
| Mar 06, 2024 | 357.60 | 358.30 | 357.15 | 358.20 | 358.20 | 790 |
| Mar 05, 2024 | 360.80 | 360.80 | 358.20 | 358.85 | 358.85 | 264 |
| Mar 04, 2024 | 361.30 | 362.00 | 360.70 | 360.80 | 360.80 | 902 |
| Mar 01, 2024 | 362.95 | 362.95 | 362.35 | 362.35 | 362.35 | 15 |
| Feb 29, 2024 | 360.80 | 362.70 | 359.80 | 362.25 | 362.25 | 570 |
| Feb 28, 2024 | 361.40 | 361.65 | 361.05 | 361.05 | 361.05 | 51 |
| Feb 27, 2024 | 362.25 | 362.40 | 360.05 | 360.05 | 360.05 | 241 |
| Feb 26, 2024 | 363.05 | 363.10 | 362.55 | 362.60 | 362.60 | 274 |
| Feb 23, 2024 | 362.40 | 364.40 | 362.40 | 363.50 | 363.50 | 49 |
| Feb 22, 2024 | 358.90 | 362.05 | 358.10 | 361.60 | 361.60 | 233 |
| Feb 21, 2024 | 358.00 | 358.40 | 357.00 | 357.45 | 357.45 | 165 |
| Feb 20, 2024 | 359.20 | 359.20 | 357.65 | 358.55 | 358.55 | 1,343 |
| Feb 19, 2024 | 360.05 | 360.75 | 359.95 | 359.95 | 359.95 | 258 |
| Feb 16, 2024 | 361.50 | 361.90 | 360.80 | 360.85 | 360.85 | 416 |
| Feb 15, 2024 | 360.00 | 360.65 | 359.05 | 360.25 | 360.25 | 1,139 |
| Feb 14, 2024 | 359.45 | 359.85 | 358.75 | 358.75 | 358.75 | 157 |
| Feb 13, 2024 | 361.55 | 361.55 | 358.55 | 359.45 | 359.45 | 500 |
| Feb 12, 2024 | 359.25 | 362.40 | 359.25 | 362.40 | 362.40 | 1,367 |
| Feb 09, 2024 | 360.65 | 361.65 | 359.40 | 359.40 | 359.40 | 297 |
| Feb 08, 2024 | 360.30 | 361.65 | 359.55 | 359.80 | 359.80 | 468 |
| Feb 07, 2024 | 359.00 | 360.30 | 358.85 | 360.25 | 360.25 | 125 |
| Feb 06, 2024 | 358.15 | 360.20 | 357.90 | 358.75 | 358.75 | 891 |
| Feb 05, 2024 | 359.00 | 360.50 | 357.90 | 357.90 | 357.90 | 261 |
| Feb 02, 2024 | 354.85 | 358.55 | 354.75 | 358.55 | 358.55 | 707 |
| Feb 01, 2024 | 354.95 | 355.15 | 354.00 | 354.00 | 354.00 | 553 |
| Jan 31, 2024 | 357.05 | 357.25 | 354.95 | 356.40 | 356.40 | 471 |
| Jan 30, 2024 | 354.85 | 355.20 | 353.90 | 355.20 | 355.20 | 57 |
| Jan 29, 2024 | 352.60 | 354.10 | 352.60 | 354.10 | 354.10 | 62 |
| Jan 26, 2024 | 351.75 | 352.70 | 351.00 | 352.30 | 352.30 | 280 |
| Jan 25, 2024 | 349.40 | 351.00 | 348.35 | 351.00 | 351.00 | 979 |
| Jan 24, 2024 | 350.25 | 350.25 | 349.40 | 350.20 | 350.20 | 65 |
| Jan 23, 2024 | 350.00 | 351.05 | 350.00 | 350.40 | 350.40 | 175 |
| Jan 22, 2024 | 349.40 | 350.70 | 349.35 | 350.70 | 350.70 | 57 |
| Jan 19, 2024 | 345.80 | 347.05 | 345.55 | 346.50 | 346.50 | 134 |
| Jan 18, 2024 | 343.50 | 344.35 | 343.50 | 344.35 | 344.35 | 229 |
| Jan 17, 2024 | 343.35 | 345.65 | 343.20 | 345.65 | 345.65 | 1,269 |
| Jan 16, 2024 | 343.90 | 345.60 | 343.90 | 345.30 | 345.30 | 802 |
| Jan 15, 2024 | 344.45 | 344.60 | 344.40 | 344.45 | 344.45 | 728 |
| Jan 12, 2024 | 344.35 | 345.55 | 343.20 | 343.65 | 343.65 | 163 |
| Jan 11, 2024 | 345.50 | 345.85 | 343.15 | 343.15 | 343.15 | 557 |
| Jan 10, 2024 | 344.20 | 344.25 | 343.80 | 344.25 | 344.25 | 2,437 |
| Jan 09, 2024 | 344.70 | 344.70 | 343.10 | 344.25 | 344.25 | 102 |
| Jan 08, 2024 | 342.45 | 342.75 | 341.40 | 342.00 | 342.00 | 300 |
| Jan 05, 2024 | 344.10 | 344.10 | 343.00 | 343.45 | 343.45 | 1,508 |
| Jan 04, 2024 | 343.95 | 345.30 | 343.25 | 345.30 | 345.30 | 1,079 |
| Jan 03, 2024 | 345.30 | 345.65 | 344.35 | 344.65 | 344.65 | 400 |
| Jan 02, 2024 | 343.70 | 345.30 | 342.85 | 345.00 | 345.00 | 767 |
| Dec 29, 2023 | 341.90 | 342.45 | 340.75 | 340.75 | 340.75 | 573 |
| Dec 28, 2023 | 339.65 | 341.30 | 339.05 | 341.30 | 341.30 | 253 |
| Dec 27, 2023 | 339.80 | 340.35 | 339.05 | 339.40 | 339.40 | 119 |
| Dec 22, 2023 | 339.85 | 341.15 | 339.50 | 340.60 | 340.60 | 655 |
| Dec 21, 2023 | 341.25 | 341.60 | 340.20 | 340.20 | 340.20 | 150 |
| Dec 20, 2023 | 343.75 | 343.95 | 343.25 | 343.90 | 343.90 | 145 |
| Dec 19, 2023 | 342.50 | 342.55 | 342.40 | 342.55 | 342.55 | 107 |
| Dec 18, 2023 | 343.00 | 343.10 | 342.70 | 343.10 | 343.10 | 222 |
| Dec 15, 2023 | 340.80 | 342.65 | 340.80 | 342.65 | 342.65 | 1,362 |
| Dec 14, 2023 | 342.60 | 342.60 | 338.90 | 338.90 | 338.90 | 466 |
| Dec 13, 2023 | 340.35 | 340.70 | 339.90 | 340.35 | 340.35 | 322 |
| Dec 12, 2023 | 339.85 | 339.85 | 338.55 | 339.45 | 339.45 | 222 |
| Dec 12, 2023 | 3.64 Dividend | |||||
| Dec 11, 2023 | 341.35 | 342.50 | 341.00 | 342.50 | 338.86 | 71 |
| Dec 08, 2023 | 339.25 | 340.95 | 339.10 | 340.95 | 337.33 | 264 |
| Dec 07, 2023 | 338.80 | 339.40 | 338.25 | 338.90 | 335.30 | 392 |
| Dec 06, 2023 | 339.75 | 340.20 | 339.45 | 339.60 | 335.99 | 914 |
| Dec 05, 2023 | 338.75 | 339.40 | 337.70 | 339.40 | 335.79 | 899 |
| Dec 04, 2023 | 337.80 | 338.35 | 337.10 | 338.00 | 334.41 | 263 |
| Dec 01, 2023 | 334.85 | 337.15 | 334.75 | 336.60 | 333.02 | 523 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.