LSE - Delayed Quote USD

Amundi Dow Jones Industrial Average UCITS ETF Dist (DJEU.L)

447.64
+1.06
+(0.24%)
At close: January 24 at 2:31:40 PM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025447.24447.24447.24447.64447.6423
Jan 23, 2025446.58446.58446.58446.58446.58-
Jan 22, 2025443.74443.74443.74443.74443.74-
Jan 21, 2025441.68441.68441.68441.68441.68-
Jan 20, 2025437.77437.77437.77439.07439.07230
Jan 17, 2025436.59436.59436.59438.30438.30120
Jan 16, 2025435.63435.63434.18434.61434.611,093
Jan 15, 2025433.86433.86433.86433.80433.80235
Jan 14, 2025426.83426.83426.83425.39425.39236
Jan 13, 2025420.84423.21420.84423.21423.2136
Jan 10, 2025425.00425.00425.00421.89421.895
Jan 9, 2025426.78426.78426.78426.78426.78-
Jan 8, 2025427.50427.50427.50427.50427.50-
Jan 7, 2025429.81429.81429.81429.81429.81-
Jan 6, 2025432.83432.83432.83432.83432.83-
Jan 3, 2025427.80428.34427.79428.34428.34176
Jan 2, 2025430.15431.37428.88428.22428.22818
Dec 31, 2024430.07430.07429.81429.81429.814
Dec 30, 2024427.79427.79427.79427.79427.79-
Dec 27, 2024432.33432.33432.33432.33432.33-
Dec 24, 2024431.13431.13431.13431.13431.13-
Dec 23, 2024428.70428.70428.70428.70428.70-
Dec 20, 2024424.50424.52424.50431.81431.8112
Dec 19, 2024429.14429.14428.82428.50428.50555
Dec 18, 2024436.89436.89436.89436.89436.89-
Dec 17, 2024436.89436.89436.89436.89436.89-
Dec 16, 2024441.24441.24440.64440.90440.90216
Dec 13, 2024441.47441.47441.47441.47441.47-
Dec 12, 2024443.97443.97443.97443.97443.97-
Dec 11, 2024444.77444.77444.77444.77444.77-
Dec 10, 2024 5.06 Dividend
Dec 10, 2024446.50446.50446.50446.89446.89211
Dec 9, 2024453.43453.43453.13453.21448.1574
Dec 6, 2024454.66454.66454.66454.66449.58-
Dec 5, 2024457.32457.32457.32456.80451.7040
Dec 4, 2024457.06457.06457.06457.06451.95-
Dec 3, 2024453.93453.93453.93453.93448.86-
Dec 2, 2024455.50455.50455.50455.50450.41-
Nov 29, 2024456.86456.86456.86456.86451.76-
Nov 28, 2024455.52455.52455.52455.52450.44-
Nov 27, 2024456.60456.64456.60455.55450.46220
Nov 26, 2024453.92454.69452.42452.42447.37486
Nov 25, 2024453.46453.46453.46453.46448.39-
Nov 22, 2024444.30447.38444.30447.38442.3818
Nov 21, 2024440.37442.32440.12444.86439.891,614
Nov 20, 2024437.49437.49437.49437.77432.88228
Nov 19, 2024439.43439.43439.43439.39434.49100
Nov 18, 2024441.09441.09441.09441.09436.16-
Nov 15, 2024441.55441.55441.55441.55436.62-
Nov 14, 2024446.96446.99446.36446.03441.051,258
Nov 13, 2024444.68447.24444.68447.30442.30185
Nov 12, 2024449.13449.13448.89447.38442.38312
Nov 11, 2024450.08450.08450.08449.58444.55224
Nov 8, 2024444.54446.38443.71446.73441.742,216
Nov 7, 2024443.75444.05443.37443.48438.532,298
Nov 6, 2024441.60441.60441.60441.60436.67-
Nov 5, 2024424.24424.24424.24426.83422.066
Nov 4, 2024424.47424.47424.47424.47419.73-
Nov 1, 2024427.92427.92427.92427.92423.14-
Oct 31, 2024424.22424.22424.22424.73419.98151
Oct 30, 2024427.80427.80427.80429.89425.0910
Oct 29, 2024428.98428.98428.98428.98424.19-
Oct 28, 2024429.27429.27429.27430.10425.3010
Oct 25, 2024430.69430.69430.69429.25424.45233
Oct 24, 2024431.27431.27431.27431.27426.45-
Oct 23, 2024431.27431.27431.27431.27426.45-
Oct 22, 2024434.63434.63434.63434.63429.77-
Oct 21, 2024437.74437.74437.74435.06430.201
Oct 18, 2024438.50438.50438.50437.80432.91350
Oct 17, 2024436.81438.43436.81438.56433.66408
Oct 16, 2024433.54435.57433.27435.41430.55932
Oct 15, 2024437.54437.54437.54435.84430.979
Oct 14, 2024435.79435.79435.79435.79430.92-
Oct 11, 2024430.79433.24430.79433.73428.88202
Oct 10, 2024430.75430.75430.75430.27425.467
Oct 9, 2024429.35429.35429.35429.35424.55-
Oct 8, 2024425.66425.66425.66425.94421.1811
Oct 7, 2024427.45427.45427.45428.06423.2810
Oct 4, 2024425.89425.89425.89425.89421.13-
Oct 3, 2024426.89426.89426.89425.77421.01400
Oct 2, 2024425.57427.20425.57428.29423.51385
Oct 1, 2024428.10428.11428.10427.11422.3451
Sep 30, 2024427.92427.92427.92427.92423.1421
Sep 27, 2024432.17432.17432.17432.17427.34-
Sep 26, 2024426.89426.89426.89426.89422.12-
Sep 25, 2024425.90425.90425.90425.90421.14-
Sep 24, 2024427.99427.99427.99427.99423.21-
Sep 23, 2024426.35426.36426.35426.86422.1015
Sep 20, 2024425.04425.04425.04425.04420.29-
Sep 19, 2024425.02425.02424.60425.11420.36364
Sep 18, 2024421.83421.83421.83421.42416.7248
Sep 17, 2024423.49423.49423.49423.49418.76-
Sep 16, 2024420.31420.31420.31420.20415.501,225
Sep 13, 2024416.81419.67416.81419.80415.11484
Sep 12, 2024413.42413.42413.42413.42408.81-
Sep 11, 2024406.98406.98406.98406.98402.44-
Sep 10, 2024412.17412.17412.17412.17407.56-
Sep 9, 2024410.23410.23410.23412.93408.324
Sep 6, 2024409.24409.24409.24409.24404.67-
Sep 5, 2024411.68411.68411.68411.68407.09-
Sep 4, 2024415.49415.49415.49415.49410.85-
Sep 3, 2024416.70416.70416.70416.70412.05-
Sep 2, 2024420.61420.61420.61420.42415.72500
Aug 30, 2024418.03418.03418.03418.03413.36-
Aug 29, 2024416.86419.12416.86419.11414.4310
Aug 28, 2024417.07417.07417.07417.07412.41-
Aug 27, 2024416.82416.82416.82416.82412.16-
Aug 23, 2024414.06414.08413.59416.55411.901,551
Aug 22, 2024412.14412.14412.14412.14407.54-
Aug 21, 2024413.29413.29413.29413.29408.67-
Aug 20, 2024412.38412.38412.38412.38407.77-
Aug 19, 2024411.46411.46411.46413.29408.673
Aug 16, 2024410.36410.36410.36410.36405.77-
Aug 15, 2024405.10408.85405.10409.07404.50188
Aug 14, 2024403.55403.55403.55403.55399.04-
Aug 13, 2024398.43398.43398.43399.86395.40400
Aug 12, 2024399.68399.68397.94397.94393.4912
Aug 9, 2024399.54399.54399.10398.48394.0312
Aug 8, 2024397.54397.54397.54397.54393.09-
Aug 7, 2024397.82397.82397.82397.82393.38-
Aug 6, 2024393.47393.47393.47393.47389.07-
Aug 5, 2024389.96389.96389.96392.39388.01180
Aug 2, 2024398.08398.08398.08398.08393.63-
Aug 1, 2024407.70407.70407.70407.70403.15-
Jul 31, 2024414.03414.03414.03414.03409.40-
Jul 30, 2024410.48410.48410.48410.48405.89-
Jul 29, 2024412.49412.49412.49409.46404.8962
Jul 26, 2024406.73410.10406.73410.05405.4712
Jul 25, 2024405.55405.55405.55405.55401.01-
Jul 24, 2024404.77404.87404.77404.27399.75766
Jul 23, 2024409.09409.09409.09409.09404.52-
Jul 22, 2024408.03408.03408.03407.45402.8915
Jul 19, 2024410.11410.11406.99406.99402.4412
Jul 18, 2024415.40415.40415.40415.14410.5020
Jul 17, 2024414.89414.89414.64415.36410.72186
Jul 16, 2024412.45412.45412.45412.45407.84-
Jul 15, 2024406.98406.98406.98406.98402.43-
Jul 12, 2024402.24404.89402.24404.89400.3738
Jul 11, 2024402.20402.20402.20402.52398.0220
Jul 10, 2024397.40397.40397.40397.95393.5020
Jul 9, 2024396.61396.61396.61396.61392.18-
Jul 8, 2024398.30398.30398.30398.30393.85-
Jul 5, 2024397.48397.68397.48396.90392.472,259
Jul 4, 2024397.86397.86397.28397.55393.112,823
Jul 3, 2024396.61396.61396.61396.61392.18-
Jul 2, 2024395.85395.85395.85395.85391.42-
Jul 1, 2024395.47395.47395.47395.47391.05-
Jun 28, 2024396.63396.63396.63396.63392.20-
Jun 27, 2024396.02396.02396.02396.02391.59-
Jun 26, 2024395.09395.09393.55394.65390.25861
Jun 25, 2024396.69396.69395.57395.47391.053,657
Jun 24, 2024399.36399.36399.36399.36394.89-
Jun 21, 2024395.58395.58395.58394.95390.53184
Jun 20, 2024392.27392.27392.27392.91388.522
Jun 19, 2024391.57391.57391.57391.57387.19-
Jun 18, 2024391.53393.16391.48391.32386.951,179
Jun 17, 2024389.02389.02388.57390.21385.85508
Jun 14, 2024387.82387.82387.82388.78384.44257
Jun 13, 2024388.60388.60388.60388.60384.25-
Jun 12, 2024391.16391.16391.16392.40388.021
Jun 11, 2024389.93389.93389.93389.93385.57-
Jun 10, 2024391.00391.00391.00391.00386.63-
Jun 7, 2024393.06393.08393.06393.29388.898
Jun 6, 2024392.50392.50392.50392.50388.12-
Jun 5, 2024391.01391.01391.01391.01386.64-
Jun 4, 2024389.11389.11389.11389.11384.76-
Jun 3, 2024388.30388.30388.30388.30383.96-
May 31, 2024384.63384.63384.63385.08380.77184
May 30, 2024384.61384.61384.61384.61380.32-
May 29, 2024388.00388.13388.00388.21383.882
May 28, 2024392.73392.73392.73392.73388.34-
May 24, 2024395.11395.11395.11395.11390.70-
May 23, 2024397.01397.01397.01397.01392.57-
May 22, 2024402.02402.02402.02401.56397.07250
May 21, 2024401.89401.89401.89401.89397.40-
May 20, 2024403.95403.95403.95403.95399.43-
May 17, 2024402.04402.04402.04402.04397.55-
May 16, 2024403.17403.17403.17403.47398.9627
May 15, 2024398.47398.47398.47401.42396.9338
May 14, 2024396.48397.41396.48397.41392.978
May 13, 2024398.15398.15398.15398.14393.695
May 10, 2024397.52397.52397.52397.52393.08-
May 9, 2024395.44395.44395.44395.44391.02-
May 8, 2024391.24391.24391.24391.75387.375
May 7, 2024391.70391.70391.70392.16387.7810
May 3, 2024387.64388.89387.64388.52384.1730
May 2, 2024383.39383.39383.39383.39379.10-
May 1, 2024381.80381.80381.80381.80377.54-
Apr 30, 2024384.94384.94384.94382.77378.5020
Apr 29, 2024385.95385.95385.95385.95381.64-
Apr 26, 2024384.43384.43384.43384.43380.14-
Apr 25, 2024380.88380.88380.88380.88376.62-
Apr 24, 2024387.07387.07387.07387.07382.75-
Apr 23, 2024386.60386.60386.60386.60382.28-
Apr 22, 2024383.50383.50383.50383.50379.22-
Apr 19, 2024381.59381.59381.59381.59377.33-
Apr 18, 2024382.98382.98382.98382.98378.70-
Apr 17, 2024379.45379.45379.45379.45375.21-
Apr 16, 2024380.92380.92380.92380.92376.66-
Apr 15, 2024383.54383.54383.54383.54379.26112
Apr 12, 2024383.88383.88383.88383.88379.59-
Apr 11, 2024387.16387.16385.24384.89380.60165
Apr 10, 2024392.07392.07392.07386.97382.6510
Apr 9, 2024389.36389.36389.36389.36385.01-
Apr 8, 2024392.25392.25392.25392.25387.87-
Apr 5, 2024391.45391.45391.45391.45387.08-
Apr 4, 2024395.11395.11395.11395.60391.1811
Apr 3, 2024394.00394.00394.00395.89391.477
Apr 2, 2024394.01394.01394.01394.01389.61-
Mar 28, 2024401.23401.23401.23401.23396.75-
Mar 27, 2024396.67396.67396.67396.67392.24-
Mar 26, 2024397.51397.51397.51397.51393.07-
Mar 25, 2024395.99395.99395.99395.99391.57-
Mar 22, 2024398.17398.17398.17398.17393.72-
Mar 21, 2024400.90400.90400.90400.90396.42-
Mar 20, 2024393.21393.84393.21393.84389.4418
Mar 19, 2024392.42392.42392.42392.85388.461
Mar 18, 2024389.40391.22389.40391.13386.7618
Mar 15, 2024389.61389.61389.61389.61385.25-
Mar 14, 2024392.27392.27392.27392.27387.89-
Mar 13, 2024394.18394.18394.18394.18389.78-
Mar 12, 2024391.75391.75391.75391.75387.37-
Mar 11, 2024389.03389.03389.03389.03384.68-
Mar 8, 2024390.44390.44390.44391.08386.7128
Mar 7, 2024390.24390.24390.24390.24385.89-
Mar 6, 2024390.73390.73390.73390.73386.36-
Mar 5, 2024389.58389.58389.58389.58385.23-
Mar 4, 2024392.24392.24392.24391.93387.564
Mar 1, 2024392.28392.28392.28392.28387.90-
Feb 29, 2024390.48390.48390.48391.64387.264
Feb 28, 2024390.98390.98390.98390.98386.62-
Feb 27, 2024392.74392.74390.98390.98386.6264
Feb 26, 2024393.29393.29393.29393.29388.89-
Feb 23, 2024393.95393.95393.95393.95389.55-
Feb 22, 2024390.73390.73390.73390.73386.37-
Feb 21, 2024386.95386.95386.95386.95382.63-
Feb 20, 2024387.96387.96387.96387.96383.63-
Feb 19, 2024387.85387.85387.85387.85383.51-
Feb 16, 2024389.51389.51389.27389.27384.926
Feb 15, 2024387.48387.48387.48387.48383.15-
Feb 14, 2024384.73384.97384.73384.89380.5920
Feb 13, 2024385.95386.34384.26385.12380.82212
Feb 12, 2024387.95390.03387.58390.03385.6738
Feb 9, 2024387.85387.85387.85387.85383.52-
Feb 8, 2024388.05388.05388.05386.90382.5810
Feb 7, 2024387.10387.10387.10388.15383.8210
Feb 6, 2024386.36386.36386.36385.94381.63192
Feb 5, 2024386.98387.96384.04384.04379.7528
Feb 2, 2024386.55386.55386.55386.55382.23-
Feb 1, 2024383.81383.81383.81383.21378.9314
Jan 31, 2024386.36386.36386.36386.36382.05-
Jan 30, 2024384.10384.10383.76384.86380.565
Jan 29, 2024382.31382.31382.31382.31378.04-
Jan 26, 2024382.95382.95382.95382.95378.68-
Jan 25, 2024380.01380.01380.01380.48376.221
Jan 24, 2024381.18381.18381.18381.76377.507

Related Tickers