Frankfurt - Delayed Quote EUR

Amundi Dow Jones Industrial Average UCITS ETF Dist (DJAM.F)

316.40
+3.50
+(1.12%)
As of June 30 at 3:11:24 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025415.20416.00412.30413.40413.40-
Jan 13, 2025411.10414.80410.65414.50414.50-
Jan 10, 2025416.10416.10410.95413.35413.35-
Jan 9, 2025415.20415.90414.70414.70414.70-
Jan 8, 2025413.35415.65413.30414.20414.20-
Jan 7, 2025411.55414.45411.55413.90413.90-
Jan 6, 2025416.00416.25413.70414.50414.50-
Jan 3, 2025415.10416.35414.50416.30416.30-
Jan 2, 2025414.60417.65412.65412.65412.65-
Dec 30, 2024413.90414.35411.10411.10411.10-
Dec 27, 2024417.25417.30412.25412.80412.80-
Dec 23, 2024414.85414.85411.55413.05413.054
Dec 20, 2024409.25414.85407.10413.70413.70-
Dec 19, 2024410.40412.50409.30412.50412.50-
Dec 18, 2024417.15418.30416.75417.30417.30-
Dec 17, 2024417.00418.05414.90414.90414.90-
Dec 16, 2024419.55420.45418.30418.65418.65-
Dec 13, 2024422.55422.55419.00419.50419.5023
Dec 12, 2024420.05423.40420.05421.70421.70-
Dec 11, 2024423.20423.95423.05423.50423.50-
Dec 10, 2024 4.82 Dividend
Dec 10, 2024422.20424.90422.20423.45423.45-
Dec 9, 2024430.70430.70427.80427.80422.9811
Dec 6, 2024429.90431.05429.30429.75424.91-
Dec 5, 2024434.05434.75431.20431.35426.49-
Dec 4, 2024432.95435.00432.05432.05427.18-
Dec 3, 2024433.25433.25431.35431.35426.49-
Dec 2, 2024433.55434.80433.10433.55428.671
Nov 29, 2024433.65433.65433.65433.65428.76-
Nov 28, 2024433.65433.65433.65433.65428.76-
Nov 27, 2024433.65433.65433.65433.65428.76-
Nov 26, 2024432.05433.65430.05433.65428.76-
Nov 25, 2024432.70432.70431.15431.15426.29-
Nov 22, 2024417.45417.45417.45417.45412.75-
Nov 21, 2024417.45417.45417.45417.45412.75-
Nov 20, 2024416.90417.75415.20417.45412.7510
Nov 19, 2024417.30417.30417.30417.30412.60-
Nov 18, 2024417.30417.30417.30417.30412.60-
Nov 15, 2024418.15419.25416.65417.30412.60-
Nov 14, 2024422.25425.25420.55420.55415.8110
Nov 13, 2024419.15423.00418.25422.90418.14-
Nov 12, 2024422.15423.65419.80420.35415.61-
Nov 11, 2024418.40423.55418.40421.25416.5024
Nov 8, 2024411.90416.10411.10416.10411.4112
Nov 7, 2024412.80413.50410.25410.45405.8316
Nov 6, 2024404.50413.50404.50411.40406.76-
Nov 5, 2024389.35391.35389.05390.15385.75-
Nov 4, 2024392.55392.55388.45389.30384.915
Nov 1, 2024389.40395.35389.30393.35388.92-
Oct 31, 2024392.00392.10390.30390.30385.90-
Oct 30, 2024395.60396.35393.60393.95389.51-
Oct 29, 2024396.95397.70396.10396.10391.64-
Oct 28, 2024396.65397.60395.60397.05392.58-
Oct 25, 2024396.75398.20394.90394.90390.45-
Oct 24, 2024400.00400.00396.25396.45391.98-
Oct 23, 2024402.55402.70398.80398.80394.31-
Oct 22, 2024401.45402.35400.50402.35397.82-
Oct 21, 2024404.45404.80401.80402.15397.62-
Oct 18, 2024403.65404.80402.40403.35398.81-
Oct 17, 2024400.95405.65400.95404.65400.09-
Oct 16, 2024397.90400.45397.60400.45395.943
Oct 15, 2024401.70401.70398.75398.80394.31-
Oct 14, 2024398.15399.80396.85399.45394.951
Oct 11, 2024392.95396.10392.90395.15390.70-
Oct 10, 2024393.70394.10392.75393.35388.9215
Oct 9, 2024388.25392.80387.95392.80388.37-
Oct 8, 2024386.95388.00386.70386.75382.39-
Oct 7, 2024390.45390.45387.50387.50383.13-
Oct 4, 2024386.10390.00386.00389.55385.16-
Oct 3, 2024386.25386.70383.85384.45380.12-
Oct 2, 2024384.85387.15384.30385.75381.40-
Oct 1, 2024384.85386.10384.10384.45380.12-
Sep 30, 2024383.80384.15382.35382.40378.09-
Sep 27, 2024383.90385.50382.05383.70379.38-
Sep 26, 2024382.55383.50381.05381.45377.15-
Sep 25, 2024381.65382.75380.20380.20375.92-
Sep 24, 2024384.20384.20381.90381.90377.60-
Sep 23, 2024382.30384.40382.30382.50378.19-
Sep 20, 2024381.10382.30380.70381.55377.25-
Sep 19, 2024380.00383.05380.00381.80377.50-
Sep 18, 2024379.40379.65377.75378.90374.63-
Sep 17, 2024379.35380.90378.10378.50374.24-
Sep 16, 2024377.35379.00376.95377.80373.54-
Sep 13, 2024376.70378.45375.85378.25373.99-
Sep 12, 2024376.40376.50373.25375.40371.17-
Sep 11, 2024372.50373.20368.05372.10367.91-
Sep 10, 2024374.30375.10370.90372.70368.50-
Sep 9, 2024371.15374.70371.15374.10369.89-
Sep 6, 2024369.75373.10368.00368.25364.10-
Sep 5, 2024374.40374.55369.20369.95365.78-
Sep 4, 2024373.20375.95373.05373.05368.85-
Sep 3, 2024379.90380.05376.20376.30372.06-
Sep 2, 2024379.25380.00378.90379.35375.08-
Aug 30, 2024377.95378.55377.00377.00372.75-
Aug 29, 2024375.30378.75375.30378.35374.09-
Aug 28, 2024374.45375.85372.95373.10368.90-
Aug 27, 2024372.55374.05372.15372.35368.15-
Aug 26, 2024372.60375.30372.50372.70368.503
Aug 23, 2024371.15372.95369.95370.10365.93-
Aug 22, 2024371.45372.00369.90369.90365.73-
Aug 21, 2024371.90372.45369.45369.65365.49-
Aug 20, 2024373.90373.90370.55370.55366.38-
Aug 19, 2024372.20374.00372.20372.20368.01-
Aug 16, 2024374.10374.10372.20372.85368.65-
Aug 15, 2024368.10373.55367.55372.40368.20-
Aug 14, 2024365.35366.35364.20366.05361.93-
Aug 13, 2024365.50365.50363.30364.55360.44-
Aug 12, 2024365.40366.15362.95363.25359.16-
Aug 9, 2024364.45365.90363.70365.65361.53-
Aug 8, 2024357.80364.60356.95363.90359.80-
Aug 7, 2024362.40364.15360.50360.50356.44-
Aug 6, 2024360.10365.40358.85365.40361.282
Aug 5, 2024362.05362.05353.60356.65352.6315
Aug 2, 2024374.35375.10364.85364.90360.79-
Aug 1, 2024382.10383.30376.00376.00371.762
Jul 31, 2024380.30382.75380.30382.05377.75-
Jul 30, 2024379.05380.55378.10378.10373.84-
Jul 29, 2024378.40381.05377.90377.90373.64-
Jul 26, 2024373.55378.15373.55378.15373.89-
Jul 25, 2024372.15374.85371.15374.15369.93-
Jul 24, 2024374.80374.80371.90372.35368.15-
Jul 23, 2024374.85377.05374.85375.35371.12-
Jul 22, 2024373.60375.65373.45374.15369.93-
Jul 19, 2024376.50377.15372.65372.65368.45-
Jul 18, 2024381.25383.20377.50378.25373.99-
Jul 17, 2024378.70379.90376.95379.60375.32-
Jul 16, 2024372.65378.90372.45377.80373.54-
Jul 15, 2024372.10372.65371.85372.15367.96-
Jul 12, 2024370.35371.60368.35371.60367.41-
Jul 11, 2024370.00370.15368.20369.00364.84-
Jul 10, 2024365.75367.90365.75367.80363.66-
Jul 9, 2024366.55367.65365.85367.55363.41-
Jul 8, 2024365.80368.40365.35365.35361.23-
Jul 5, 2024367.30367.30365.15365.25361.13-
Jul 4, 2024368.25368.60366.85366.85362.72-
Jul 3, 2024369.25369.90366.20366.20362.07-
Jul 2, 2024367.95368.55367.25367.70363.5620
Jul 1, 2024366.65368.45366.65368.15364.00-
Jun 28, 2024370.05371.60367.95367.95363.80-
Jun 27, 2024368.45370.00368.25369.30365.14-
Jun 26, 2024369.60369.80368.40369.35365.19-
Jun 25, 2024371.65371.65367.70367.90363.75-
Jun 24, 2024369.35371.90369.15370.30366.13-
Jun 21, 2024369.20370.15368.65368.65364.50-
Jun 20, 2024364.25367.25364.25367.25363.11-
Jun 19, 2024364.05365.05363.25363.25359.16-
Jun 18, 2024364.40365.20363.65363.80359.70-
Jun 17, 2024363.35363.90362.15363.40359.31-
Jun 14, 2024363.15363.75361.90362.60358.51-
Jun 13, 2024361.05361.70360.20361.70357.62-
Jun 12, 2024363.55364.35360.45360.55356.49-
Jun 11, 2024363.35364.15361.60361.95357.87-
Jun 10, 2024362.75364.35362.35363.10359.01-
Jun 7, 2024360.25363.80360.00363.30359.21-
Jun 6, 2024358.85361.10358.75359.45355.40-
Jun 5, 2024359.20360.20358.15358.95354.91-
Jun 4, 2024356.50358.90356.10357.50353.47-
Jun 3, 2024360.10360.20354.20354.75350.75-
May 31, 2024354.65355.30354.05355.25351.2525
May 30, 2024355.65355.65354.10354.40350.41-
May 29, 2024358.75359.85358.05358.05354.02-
May 28, 2024361.45362.60359.30359.30355.25-
May 27, 2024362.70362.70361.90362.25358.17-
May 24, 2024364.10364.25362.70362.70358.61-
May 23, 2024368.80370.20365.15365.15361.04-
May 22, 2024369.05370.70368.70368.70364.55-
May 21, 2024370.40370.40368.55368.90364.7413
May 20, 2024370.95371.50369.35369.35365.19-
May 17, 2024369.10370.80368.95369.25365.09-
May 16, 2024369.90370.95369.30369.30365.14-
May 15, 2024367.85368.45367.60368.20364.05-
May 14, 2024367.55368.45365.85365.85361.73-
May 13, 2024369.50369.50367.35367.50363.36-
May 10, 2024368.85369.65368.00368.05363.90-
May 9, 2024364.90366.60364.90366.55362.42-
May 8, 2024364.00364.85364.00364.80360.69-
May 7, 2024363.15364.35363.05363.50359.40-
May 6, 2024361.55362.85361.00361.85357.7727
May 3, 2024360.80361.90359.95360.90356.83-
May 2, 2024357.20358.75356.80357.50353.47-
Apr 30, 2024360.00361.00357.15357.65353.62-
Apr 29, 2024359.30361.05359.05359.40355.35-
Apr 26, 2024360.00360.25359.50359.55355.50-
Apr 25, 2024360.45360.50354.65356.35352.34-
Apr 24, 2024362.00362.75360.60360.85356.78-
Apr 23, 2024360.85362.20360.50361.45357.38-
Apr 22, 2024360.05361.70359.45361.05356.98-
Apr 19, 2024356.60358.40356.60358.40354.36-
Apr 18, 2024356.95359.30355.75355.75351.74-
Apr 17, 2024357.00358.95355.50356.10352.09-
Apr 16, 2024357.25359.10356.95358.10354.07-
Apr 15, 2024358.95361.50357.40357.40353.37-
Apr 12, 2024360.95363.55357.65357.65353.62-
Apr 11, 2024359.80360.45358.70360.30356.24-
Apr 10, 2024361.10361.10358.50358.50354.46-
Apr 9, 2024360.55360.55358.20358.65354.61-
Apr 8, 2024361.60361.60360.10360.10356.04-
Apr 5, 2024358.45361.45358.45361.15357.08-
Apr 4, 2024363.00364.85359.40359.40355.35-
Apr 3, 2024364.90366.00363.65363.75359.65-
Apr 2, 2024368.75368.75364.30364.40360.29-
Mar 28, 2024369.05371.10369.05370.00365.83-
Mar 27, 2024366.40368.30366.35367.30363.161
Mar 26, 2024364.05365.95364.05365.15361.04-
Mar 25, 2024365.40366.75364.15364.50360.39-
Mar 22, 2024370.25370.50367.80367.85363.71-
Mar 21, 2024366.00369.00365.05368.05363.90-
Mar 20, 2024361.25362.70361.25362.30358.2230
Mar 19, 2024359.60360.10358.85360.10356.04-
Mar 18, 2024356.80359.05356.80359.05355.00-
Mar 15, 2024358.75360.20358.40359.10355.05-
Mar 14, 2024360.10360.60359.10359.90355.85-
Mar 13, 2024359.15360.10359.15360.10356.04-
Mar 12, 2024356.90359.30356.70359.30355.25-
Mar 11, 2024354.75355.30354.75354.80350.80-
Mar 8, 2024355.45356.80355.45356.65352.63-
Mar 7, 2024355.35358.10355.15358.10354.0715
Mar 6, 2024357.40357.95357.40357.95353.92-
Mar 5, 2024360.70360.70358.50358.50354.46-
Mar 4, 2024361.00361.65361.00361.65357.58-
Mar 1, 2024362.25362.40362.25362.40358.32-
Feb 29, 2024360.15360.15359.60360.15356.09-
Feb 28, 2024360.70361.30360.70361.10357.03-
Feb 27, 2024360.65360.65360.55360.55356.49-
Feb 26, 2024361.85363.10361.85363.10359.01-
Feb 23, 2024361.95362.50361.95362.45358.37-
Feb 22, 2024357.75359.50357.75359.50355.45-
Feb 21, 2024357.20358.25357.20358.25354.21-
Feb 20, 2024358.30359.25357.85357.85353.82-
Feb 19, 2024358.80360.30358.80359.15355.101
Feb 16, 2024360.60361.15360.60361.15357.08-
Feb 15, 2024359.05360.20359.05360.20356.14-
Feb 14, 2024357.75359.75357.75359.75355.70-
Feb 13, 2024360.45360.45358.80358.80354.76-
Feb 12, 2024358.50360.70358.50360.70356.64-
Feb 9, 2024359.60359.60359.55359.55355.50-
Feb 8, 2024359.20360.15359.20360.15356.09-
Feb 7, 2024358.35359.30358.35358.55354.51-
Feb 6, 2024357.00359.20357.00359.20355.15-
Feb 5, 2024358.40358.40357.70357.70353.67-
Feb 2, 2024354.40355.05354.40355.05351.05-
Feb 1, 2024353.75353.75353.70353.70349.71-
Jan 31, 2024355.75356.65354.80355.75351.74-
Jan 30, 2024354.15354.60354.15354.60350.60-
Jan 29, 2024353.05353.05352.65353.00349.0218
Jan 26, 2024350.85352.75350.75350.95347.00-
Jan 25, 2024348.40350.80348.40349.35345.41-
Jan 24, 2024349.45350.20349.45350.20346.25-
Jan 23, 2024348.65350.30348.65350.30346.35-
Jan 22, 2024348.05348.05348.05348.05344.13-
Jan 19, 2024344.75346.35344.75346.35342.45-
Jan 18, 2024342.00344.00342.00343.30339.43-
Jan 17, 2024343.00343.60343.00343.40339.53-
Jan 16, 2024343.45345.25343.45345.25341.36-

Related Tickers