Lyxor Dow Jones Industrial Average UCITS ETF Dist (LY12.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 361.30 | 361.30 | 361.05 | 361.05 | 361.05 | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 361.30 | 361.30 | 359.00 | 359.00 | 359.00 | - |
| Apr 29, 2024 | 360.70 | 360.70 | 360.10 | 360.10 | 360.10 | - |
| Apr 26, 2024 | 358.90 | 360.20 | 358.90 | 360.20 | 360.20 | - |
| Apr 25, 2024 | 361.35 | 361.35 | 356.25 | 356.25 | 356.25 | - |
| Apr 24, 2024 | 363.85 | 363.85 | 361.65 | 361.65 | 361.65 | - |
| Apr 23, 2024 | 362.75 | 362.75 | 362.30 | 362.30 | 362.30 | - |
| Apr 22, 2024 | 360.75 | 360.75 | 359.90 | 359.90 | 359.90 | - |
| Apr 19, 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
| Apr 18, 2024 | 357.10 | 359.45 | 357.10 | 359.45 | 359.45 | - |
| Apr 17, 2024 | 358.00 | 358.00 | 357.05 | 357.05 | 357.05 | - |
| Apr 16, 2024 | 357.70 | 358.65 | 357.70 | 358.65 | 358.65 | - |
| Apr 15, 2024 | 360.80 | 360.80 | 360.60 | 360.60 | 360.60 | - |
| Apr 12, 2024 | 363.45 | 363.45 | 360.80 | 360.80 | 360.80 | - |
| Apr 11, 2024 | 361.25 | 361.25 | 359.90 | 359.90 | 359.90 | - |
| Apr 10, 2024 | 361.45 | 361.45 | 361.45 | 361.45 | 361.45 | - |
| Apr 09, 2024 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | - |
| Apr 08, 2024 | 361.75 | 361.75 | 361.70 | 361.70 | 361.70 | - |
| Apr 05, 2024 | 359.60 | 361.40 | 359.60 | 361.40 | 361.40 | - |
| Apr 04, 2024 | 364.55 | 364.55 | 364.50 | 364.50 | 364.50 | - |
| Apr 03, 2024 | 366.40 | 366.40 | 365.25 | 365.25 | 365.25 | - |
| Apr 02, 2024 | 370.25 | 370.25 | 366.25 | 366.25 | 366.25 | - |
| Mar 28, 2024 | 371.05 | 371.05 | 371.05 | 371.05 | 371.05 | - |
| Mar 27, 2024 | 367.30 | 367.60 | 367.30 | 367.60 | 367.60 | - |
| Mar 26, 2024 | 365.50 | 366.45 | 365.50 | 366.45 | 366.45 | - |
| Mar 25, 2024 | 367.30 | 367.30 | 365.75 | 365.75 | 365.75 | - |
| Mar 22, 2024 | 370.35 | 370.35 | 368.55 | 368.55 | 368.55 | - |
| Mar 21, 2024 | 365.85 | 369.50 | 365.85 | 369.50 | 369.50 | - |
| Mar 20, 2024 | 362.65 | 362.90 | 362.65 | 362.90 | 362.90 | - |
| Mar 19, 2024 | 360.00 | 361.95 | 360.00 | 361.95 | 361.95 | - |
| Mar 18, 2024 | 358.35 | 360.00 | 358.35 | 360.00 | 360.00 | - |
| Mar 15, 2024 | 359.90 | 359.90 | 358.00 | 358.00 | 358.00 | - |
| Mar 14, 2024 | 360.55 | 360.55 | 360.45 | 360.45 | 360.45 | - |
| Mar 13, 2024 | 359.70 | 360.10 | 359.70 | 360.10 | 360.10 | - |
| Mar 12, 2024 | 357.75 | 359.00 | 357.75 | 359.00 | 359.00 | - |
| Mar 11, 2024 | 355.95 | 356.25 | 355.95 | 356.25 | 356.25 | - |
| Mar 08, 2024 | 357.20 | 357.65 | 357.20 | 357.65 | 357.65 | - |
| Mar 07, 2024 | 356.75 | 357.10 | 356.75 | 357.10 | 357.10 | - |
| Mar 06, 2024 | 357.80 | 358.35 | 357.80 | 358.35 | 358.35 | - |
| Mar 05, 2024 | 361.20 | 361.20 | 358.90 | 358.90 | 358.90 | - |
| Mar 04, 2024 | 361.95 | 361.95 | 361.00 | 361.00 | 361.00 | - |
| Mar 01, 2024 | 363.10 | 363.10 | 362.70 | 362.70 | 362.70 | - |
| Feb 29, 2024 | 361.20 | 362.85 | 361.20 | 362.85 | 362.85 | - |
| Feb 28, 2024 | 361.70 | 361.70 | 361.20 | 361.20 | 361.20 | - |
| Feb 27, 2024 | 362.30 | 362.30 | 360.55 | 360.55 | 360.55 | - |
| Feb 26, 2024 | 363.25 | 363.25 | 362.85 | 362.85 | 362.85 | - |
| Feb 23, 2024 | 363.05 | 364.30 | 363.05 | 364.30 | 364.30 | - |
| Feb 22, 2024 | 359.00 | 361.70 | 359.00 | 361.70 | 361.70 | - |
| Feb 21, 2024 | 358.40 | 358.40 | 357.85 | 357.85 | 357.85 | - |
| Feb 20, 2024 | 359.90 | 359.90 | 359.35 | 359.35 | 359.35 | - |
| Feb 19, 2024 | 360.10 | 360.40 | 360.10 | 360.40 | 360.40 | - |
| Feb 16, 2024 | 361.90 | 361.90 | 361.35 | 361.35 | 361.35 | - |
| Feb 15, 2024 | 360.55 | 360.55 | 360.55 | 360.55 | 360.55 | - |
| Feb 14, 2024 | 359.65 | 359.65 | 358.60 | 358.60 | 358.60 | - |
| Feb 13, 2024 | 362.00 | 362.00 | 359.80 | 359.80 | 359.80 | - |
| Feb 12, 2024 | 359.60 | 361.95 | 359.60 | 361.95 | 361.95 | - |
| Feb 09, 2024 | 360.85 | 360.85 | 359.90 | 359.90 | 359.90 | - |
| Feb 08, 2024 | 360.65 | 360.65 | 359.75 | 359.75 | 359.75 | - |
| Feb 07, 2024 | 360.65 | 360.65 | 360.65 | 360.65 | 360.65 | - |
| Feb 06, 2024 | 358.50 | 359.35 | 358.50 | 359.35 | 359.35 | - |
| Feb 05, 2024 | 362.50 | 362.50 | 358.20 | 358.20 | 358.20 | - |
| Feb 02, 2024 | 355.50 | 358.15 | 355.50 | 358.15 | 358.15 | - |
| Feb 01, 2024 | 355.50 | 355.50 | 353.35 | 353.35 | 353.35 | - |
| Jan 31, 2024 | 357.60 | 357.60 | 356.40 | 356.40 | 356.40 | - |
| Jan 30, 2024 | 355.30 | 355.30 | 355.25 | 355.25 | 355.25 | - |
| Jan 29, 2024 | 353.20 | 353.95 | 353.20 | 353.95 | 353.95 | - |
| Jan 26, 2024 | 352.10 | 352.65 | 352.10 | 352.65 | 352.65 | - |
| Jan 25, 2024 | 349.80 | 351.35 | 349.80 | 351.35 | 351.35 | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 350.20 | 350.35 | 350.20 | 350.35 | 350.35 | 5 |
| Jan 22, 2024 | 349.50 | 350.65 | 349.50 | 350.65 | 350.65 | 5 |
| Jan 19, 2024 | 346.00 | 347.25 | 346.00 | 347.25 | 347.25 | 5 |
| Jan 18, 2024 | 343.80 | 344.25 | 343.80 | 344.25 | 344.25 | - |
| Jan 17, 2024 | 343.75 | 345.55 | 343.75 | 345.55 | 345.55 | - |
| Jan 16, 2024 | 344.30 | 345.20 | 344.30 | 345.20 | 345.20 | - |
| Jan 15, 2024 | 344.65 | 344.65 | 344.50 | 344.50 | 344.50 | - |
| Jan 12, 2024 | 344.85 | 344.85 | 343.60 | 343.60 | 343.60 | - |
| Jan 11, 2024 | 345.95 | 345.95 | 343.75 | 343.75 | 343.75 | - |
| Jan 10, 2024 | 344.90 | 344.90 | 344.40 | 344.40 | 344.40 | - |
| Jan 09, 2024 | 344.85 | 344.85 | 344.35 | 344.35 | 344.35 | - |
| Jan 08, 2024 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | - |
| Jan 05, 2024 | 344.15 | 344.15 | 343.50 | 343.50 | 343.50 | - |
| Jan 04, 2024 | 344.30 | 345.55 | 344.30 | 345.55 | 345.55 | - |
| Jan 03, 2024 | 345.45 | 345.45 | 344.55 | 344.55 | 344.55 | - |
| Jan 02, 2024 | 343.95 | 345.20 | 343.95 | 345.20 | 345.20 | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| Dec 27, 2023 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | - |
| Dec 22, 2023 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| Dec 21, 2023 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| Dec 20, 2023 | 343.55 | 343.55 | 343.55 | 343.55 | 343.55 | - |
| Dec 19, 2023 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | - |
| Dec 18, 2023 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
| Dec 15, 2023 | 341.10 | 342.55 | 341.10 | 342.55 | 342.55 | - |
| Dec 14, 2023 | 342.85 | 342.85 | 339.15 | 339.15 | 339.15 | - |
| Dec 13, 2023 | 340.75 | 340.75 | 340.10 | 340.10 | 340.10 | - |
| Dec 12, 2023 | 339.40 | 339.80 | 339.40 | 339.80 | 339.80 | - |
| Dec 12, 2023 | 3.64 Dividend | |||||
| Dec 11, 2023 | 342.40 | 342.40 | 342.40 | 342.40 | 338.76 | - |
| *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.