Amsterdam - Delayed Quote EUR

SPDR Dow Jones Industrial Average ETF Trust (DIA.AS)

375.35
+3.10
+(0.83%)
At close: June 6 at 9:04:28 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025372.80372.80372.80375.35375.3530
Jun 5, 2025371.30371.30371.30371.30371.30-
Jun 4, 2025371.30371.30371.30371.30371.30-
Jun 3, 2025371.30371.30371.30371.30371.30-
Jun 2, 2025371.30371.30371.30371.30371.30-
May 30, 2025371.30371.30371.30371.30371.30-
May 29, 2025378.00378.00378.00371.30371.305
May 28, 2025373.90374.00373.90374.10374.107
May 27, 2025371.30371.30371.30370.90370.9065
May 26, 2025368.60368.60368.60369.15369.153
May 23, 2025379.65379.65379.65379.65379.65-
May 22, 2025379.65379.65379.65379.65379.65-
May 21, 2025379.65379.65379.65379.65379.65-
May 20, 2025378.95378.95378.95379.65379.651
May 19, 2025362.00362.00362.00362.00362.00-
May 16, 2025 0.288271 Dividend
May 16, 2025362.00362.00362.00362.00362.00-
May 15, 2025362.00362.00362.00362.00361.71-
May 14, 2025362.00362.00362.00362.00361.71-
May 13, 2025362.00362.00362.00362.00361.71-
May 12, 2025362.00362.00362.00362.00361.71-
May 9, 2025362.00362.00362.00362.00361.71-
May 8, 2025362.00362.00362.00362.00361.71-
May 7, 2025362.00362.00362.00362.00361.71-
May 6, 2025360.30360.30360.30362.00361.7129
May 5, 2025355.00355.00355.00355.00354.72-
May 2, 2025355.00355.00355.00355.00354.72-
Apr 30, 2025350.00350.00350.00355.00354.721
Apr 29, 2025350.95350.95350.95350.95350.67-
Apr 28, 2025350.95350.95350.95350.95350.67-
Apr 25, 2025353.30353.30351.60350.95350.6784
Apr 24, 2025350.15350.15350.15350.15349.87-
Apr 23, 2025348.65348.65348.65350.15349.871
Apr 22, 2025340.00340.00340.00339.75339.483
Apr 17, 2025 0.173482 Dividend
Apr 17, 2025351.00351.00351.00344.40344.133
Apr 16, 2025347.35347.35347.35347.35346.90-
Apr 15, 2025347.35347.35347.35347.35346.90-
Apr 14, 2025347.35347.35347.35347.35346.90-
Apr 11, 2025348.95348.95348.95347.35346.9028
Apr 10, 2025355.05355.05355.05355.05354.59-
Apr 9, 2025355.05355.05355.05355.05354.59-
Apr 8, 2025352.95360.95352.95355.05354.5979
Apr 7, 2025333.15347.00333.15341.40340.9631
Apr 4, 2025354.90359.35354.90357.10356.6463
Apr 3, 2025375.80375.80371.90368.85368.3728
Apr 2, 2025384.70384.70384.70384.70384.20-
Apr 1, 2025384.70384.70384.70384.70384.20-
Mar 31, 2025384.70384.70384.70384.70384.20-
Mar 28, 2025391.00391.00391.00384.70384.201
Mar 27, 2025393.50393.50393.50393.50392.99-
Mar 26, 2025393.50393.50393.50393.50392.99-
Mar 25, 2025393.50393.50393.50393.50392.99-
Mar 24, 2025389.80389.80389.80393.50392.993
Mar 21, 2025 0.740786 Dividend
Mar 21, 2025386.45387.15383.60387.75387.251,875
Mar 20, 2025385.40385.40385.40385.40384.16-
Mar 19, 2025382.25382.25382.25385.40384.165
Mar 18, 2025382.55382.55382.55382.55381.32-
Mar 17, 2025380.25380.50380.25382.55381.326
Mar 14, 2025378.50378.50378.50380.60379.385
Mar 13, 2025379.80379.80379.80379.80378.58-
Mar 12, 2025380.30380.30380.30379.80378.583
Mar 11, 2025385.20385.20380.00379.40378.1894
Mar 10, 2025386.20391.00386.20390.40389.145
Mar 7, 2025396.35396.35396.35396.35395.08-
Mar 6, 2025396.65396.65396.10396.35395.0827
Mar 5, 2025408.70408.70400.00394.60393.3352
Mar 4, 2025412.00412.00410.00402.95401.6515
Mar 3, 2025422.00422.00422.00417.35416.014
Feb 28, 2025420.90420.90420.90420.90419.55-
Feb 27, 2025420.60420.60420.60420.90419.554
Feb 26, 2025413.40413.40413.40413.40412.07-
Feb 25, 2025414.00414.00412.00413.40412.0728
Feb 24, 2025419.35419.35419.35419.35418.00-
Feb 21, 2025 0.630119 Dividend
Feb 21, 2025419.00419.00419.00419.35418.001
Feb 20, 2025425.40425.40425.40425.40423.40-
Feb 19, 2025425.40425.40425.40425.40423.40-
Feb 18, 2025426.90426.90426.90425.40423.4010
Feb 17, 2025425.25425.25425.25426.10424.10100
Feb 14, 2025425.10425.95425.10425.55423.555
Feb 13, 2025426.65426.65426.65426.65424.65-
Feb 12, 2025423.00426.80423.00426.65424.6511
Feb 11, 2025431.95431.95431.95431.95429.92-
Feb 10, 2025431.95431.95431.95431.95429.92-
Feb 7, 2025431.95431.95431.95431.95429.92-
Feb 6, 2025433.80433.80433.80431.95429.9210
Feb 5, 2025427.00427.00427.00427.90425.891
Feb 4, 2025429.10429.10429.10429.10427.0966
Feb 3, 2025428.15428.15427.65431.35429.33352
Jan 31, 2025433.15433.15433.15432.15430.122
Jan 30, 2025431.85431.85431.85429.65427.63100
Jan 29, 2025432.05432.05432.05430.65428.631
Jan 28, 2025422.25422.25422.25422.25420.27-
Jan 27, 2025421.25421.25419.50422.25420.274
Jan 24, 2025423.20423.20423.20423.40421.417
Jan 23, 2025425.30425.30425.30426.75424.751
Jan 22, 2025421.85421.85421.85421.85419.87-
Jan 21, 2025421.00421.00421.00421.85419.871
Jan 20, 2025422.65422.65419.00419.95417.9824
Jan 17, 2025 0.157664 Dividend
Jan 17, 2025412.65412.65412.65412.65410.71-
Jan 16, 2025412.65412.65412.65412.65410.56-
Jan 15, 2025412.65412.65412.65412.65410.56-
Jan 14, 2025412.65412.65412.65412.65410.56-
Jan 13, 2025409.00409.00409.00412.65410.566
Jan 10, 2025412.25412.25412.25412.25410.16-
Jan 9, 2025412.25412.25412.25412.25410.16-
Jan 8, 2025412.25412.25412.25412.25410.16-
Jan 7, 2025410.55410.55410.55412.25410.1610
Jan 6, 2025412.30412.30412.30414.30412.2010
Jan 3, 2025413.60413.60413.60413.80411.7011
Jan 2, 2025409.75409.75409.75409.75407.67-
Dec 31, 2024409.75409.75409.75409.75407.67-
Dec 30, 2024412.35412.35412.35409.75407.6765
Dec 27, 2024412.70412.70412.70411.85409.762
Dec 24, 2024409.95409.95409.95409.95407.87-
Dec 23, 2024411.00411.00411.00409.95407.871
Dec 20, 2024 1.175839 Dividend
Dec 20, 2024411.60411.60411.60411.60409.51-
Dec 19, 2024409.85409.85409.85411.60408.3410
Dec 18, 2024414.95414.95414.95414.95411.67-
Dec 17, 2024415.50415.50415.50414.95411.672
Dec 16, 2024418.70418.70418.70418.45415.1420
Dec 13, 2024421.00421.00421.00419.40416.0810
Dec 12, 2024422.10422.10422.10422.10418.76-
Dec 11, 2024422.10422.10422.10422.10418.76-
Dec 10, 2024422.10422.10422.10422.10418.76-
Dec 9, 2024422.80422.80422.80422.10418.763
Dec 6, 2024425.75425.75425.75425.75422.38-
Dec 5, 2024428.70428.70427.00425.75422.382
Dec 4, 2024428.75428.75428.75427.90424.514
Dec 3, 2024427.90427.90427.90427.90424.51-
Dec 2, 2024427.85427.85427.85427.90424.514
Nov 29, 2024425.35425.35425.35425.35421.98-
Nov 28, 2024425.35425.35425.35425.35421.98-
Nov 27, 2024426.70426.70426.70425.35421.9810
Nov 26, 2024426.55426.55426.55426.55423.17-
Nov 25, 2024425.90426.00425.90426.55423.175
Nov 22, 2024416.85416.85416.85416.85413.55-
Nov 21, 2024416.85416.85416.85416.85413.55-
Nov 20, 2024416.85416.85416.85416.85413.55-
Nov 19, 2024416.85416.85416.85416.85413.55-
Nov 18, 2024416.85416.85416.85416.85413.55-
Nov 15, 2024 0.252692 Dividend
Nov 15, 2024416.85416.85416.85416.85413.55-
Nov 14, 2024416.85416.85416.85416.85413.30-
Nov 13, 2024413.35413.35413.35416.85413.301
Nov 12, 2024416.25416.25416.25416.25412.71-
Nov 11, 2024417.55417.55417.55416.25412.7113
Nov 8, 2024405.60405.60405.60405.60402.15-
Nov 7, 2024405.60405.60405.60405.60402.15-
Nov 6, 2024407.00407.00407.00405.60402.1519
Nov 5, 2024389.20389.20389.20389.20385.89-
Nov 4, 2024389.20389.20389.20389.20385.89-
Nov 1, 2024389.65389.65389.65389.20385.8920
Oct 31, 2024386.00386.00386.00385.65382.372
Oct 30, 2024389.75390.60389.75390.50387.1734
Oct 29, 2024391.85391.85391.85391.85388.51-
Oct 28, 2024392.40392.40392.40391.85388.511
Oct 25, 2024394.80394.80394.80394.80391.44-
Oct 24, 2024394.80394.80394.80394.80391.44-
Oct 23, 2024397.70397.70397.70394.80391.442
Oct 22, 2024396.45396.45396.45396.45393.07-
Oct 21, 2024398.00398.00398.00396.45393.0710
Oct 18, 2024 0.137066 Dividend
Oct 18, 2024399.10399.10399.10399.10395.70-
Oct 17, 2024397.50397.50397.50399.10395.571
Oct 16, 2024394.25394.25394.25394.25390.76-
Oct 15, 2024395.10395.10395.10394.25390.7610
Oct 14, 2024383.20383.20383.20383.20379.81-
Oct 11, 2024383.20383.20383.20383.20379.81-
Oct 10, 2024383.20383.20383.20383.20379.81-
Oct 9, 2024383.20383.20383.20383.20379.81-
Oct 8, 2024383.20383.20383.20383.20379.81-
Oct 7, 2024383.20383.20383.20383.20379.81-
Oct 4, 2024380.95380.95380.95383.20379.818
Oct 3, 2024376.25376.25376.25376.25372.92-
Oct 2, 2024376.25376.25376.25376.25372.92-
Oct 1, 2024376.25376.25376.25376.25372.92-
Sep 30, 2024376.25376.25376.25376.25372.92-
Sep 27, 2024376.25376.25376.25376.25372.92-
Sep 26, 2024376.25376.25376.25376.25372.92-
Sep 25, 2024376.25376.25376.25376.25372.92-
Sep 24, 2024376.25376.25376.25376.25372.92-
Sep 23, 2024376.25376.25376.25376.25372.92-
Sep 20, 2024 1.119765 Dividend
Sep 20, 2024376.40377.00376.40376.25372.924
Sep 19, 2024376.50376.50376.50377.55373.1020
Sep 18, 2024373.30373.30373.30373.30368.90-
Sep 17, 2024373.30373.30373.30373.30368.90-
Sep 16, 2024373.30373.30373.30373.30368.90-
Sep 13, 2024373.30373.30373.30373.30368.90-
Sep 12, 2024373.30373.30373.30373.30368.90-
Sep 11, 2024373.30373.30373.30373.30368.90-
Sep 10, 2024373.30373.30373.30373.30368.90-
Sep 9, 2024373.30373.30373.30373.30368.90-
Sep 6, 2024373.30373.30373.30373.30368.90-
Sep 5, 2024373.30373.30373.30373.30368.90-
Sep 4, 2024373.30373.30373.30373.30368.90-
Sep 3, 2024376.05376.05375.75373.30368.9081
Sep 2, 2024375.25375.25375.25375.90371.472
Aug 30, 2024374.05374.05374.05374.05369.64-
Aug 29, 2024371.65371.65371.65374.05369.641
Aug 28, 2024366.85366.85366.85366.85362.52-
Aug 27, 2024366.85366.85366.85366.85362.52-
Aug 26, 2024366.85366.85366.85366.85362.52-
Aug 23, 2024366.85366.85366.85366.85362.52-
Aug 22, 2024367.00367.00367.00366.85362.525
Aug 21, 2024368.05368.05368.05367.05362.723
Aug 20, 2024369.05369.05369.05369.05364.70-
Aug 19, 2024369.05369.05369.05369.05364.70-
Aug 16, 2024 0.29729 Dividend
Aug 16, 2024369.70369.70369.70369.05364.708
Aug 15, 2024361.55361.55361.55361.55356.99-
Aug 14, 2024361.55361.55361.55361.55356.99-
Aug 13, 2024360.80360.80360.80361.55356.9950
Aug 12, 2024356.65356.65356.65356.65352.15-
Aug 9, 2024356.65356.65356.65356.65352.15-
Aug 8, 2024356.65356.65356.65356.65352.15-
Aug 7, 2024356.65356.65356.65356.65352.15-
Aug 6, 2024355.90355.90355.40356.65352.152
Aug 5, 2024356.70356.70356.70354.15349.682
Aug 2, 2024373.60373.60373.60373.60368.89-
Aug 1, 2024373.60373.60373.60373.60368.89-
Jul 31, 2024373.60373.60373.60373.60368.89-
Jul 30, 2024373.60373.60373.60373.60368.89-
Jul 29, 2024373.60373.60373.60373.60368.89-
Jul 26, 2024373.75373.75373.75373.60368.893
Jul 25, 2024369.90369.90369.90369.65364.995
Jul 24, 2024370.05370.05370.05370.05365.38-
Jul 23, 2024370.05370.05370.05370.05365.38-
Jul 22, 2024370.05370.05370.05370.05365.38-
Jul 19, 2024 0.178493 Dividend
Jul 19, 2024373.60373.60373.00370.05365.385
Jul 18, 2024367.65367.65367.65367.65362.84-
Jul 17, 2024367.65367.65367.65367.65362.84-
Jul 16, 2024367.65367.65367.65367.65362.84-
Jul 15, 2024367.65367.65367.65367.65362.84-
Jul 12, 2024366.85366.85366.85367.65362.84-
Jul 11, 2024366.75366.75366.75366.20361.41-
Jul 10, 2024362.90362.90362.90363.65358.89-
Jul 9, 2024364.20364.20364.20364.20359.43-
Jul 8, 2024363.05363.05363.05364.20359.43-
Jul 5, 2024364.00364.00364.00363.10358.35-
Jul 4, 2024364.15364.15364.15363.55358.79-
Jul 3, 2024365.90365.90365.90363.50358.74-
Jul 2, 2024364.85364.85364.85364.85360.08-
Jul 1, 2024364.10364.10364.10364.85360.08-
Jun 28, 2024366.10366.10366.10366.10361.31-
Jun 27, 2024365.50365.50365.50366.10361.31-
Jun 26, 2024366.10366.10365.30365.60360.829
Jun 25, 2024367.75367.75367.75365.75360.96-
Jun 24, 2024365.65365.65365.65368.35363.53-
Jun 21, 2024 0.817783 Dividend
Jun 21, 2024365.25366.10365.25366.30361.513
Jun 20, 2024362.50362.50362.50363.55357.99-
Jun 19, 2024362.45362.45362.45362.45356.90-
Jun 18, 2024362.50362.50362.50361.75356.21-
Jun 17, 2024361.20361.20361.20361.10355.57-
Jun 14, 2024360.95360.95360.95360.50354.981
Jun 13, 2024358.90358.90358.90358.90353.41-
Jun 12, 2024361.45361.45361.45358.90353.41-
Jun 11, 2024361.40361.40361.40360.90355.38-
Jun 10, 2024360.40360.40360.40361.10355.57-
Jun 7, 2024358.20358.20357.95360.85355.331
Jun 6, 2024356.95357.00356.95357.50352.031

Related Tickers