Amsterdam - Delayed Quote EUR

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

361.10 +1.50 (+0.42%)
As of 9:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 361.10 361.10 361.10 361.10 361.10 5
Apr 23, 2024 359.55 359.55 359.55 359.60 359.60 -
Apr 22, 2024 358.15 358.90 358.15 357.15 357.15 3
Apr 19, 2024 353.00 353.00 353.00 355.75 355.75 -
Apr 18, 2024 354.55 354.55 354.55 357.05 357.05 -
Apr 17, 2024 355.80 355.80 355.80 354.95 354.95 3
Apr 16, 2024 355.15 356.00 355.15 355.85 355.85 68
Apr 15, 2024 358.40 358.40 358.40 358.40 358.40 -
Apr 12, 2024 360.55 360.55 360.55 358.40 358.40 -
Apr 11, 2024 358.55 359.00 358.55 357.40 357.40 40
Apr 10, 2024 358.65 358.65 358.65 357.95 357.95 -
Apr 9, 2024 358.45 358.50 358.45 356.05 356.05 74
Apr 8, 2024 357.35 359.00 357.35 358.95 358.95 47
Apr 5, 2024 357.30 357.30 357.30 358.60 358.60 -
Apr 4, 2024 361.60 361.70 361.60 361.45 361.45 1
Apr 3, 2024 363.50 363.50 363.50 363.50 363.50 -
Apr 2, 2024 367.20 367.20 365.00 363.50 363.50 7
Mar 28, 2024 365.05 365.05 365.05 365.05 365.05 -
Mar 27, 2024 363.75 363.75 363.75 365.05 365.05 -
Mar 26, 2024 362.95 362.95 361.00 363.75 363.75 5
Mar 25, 2024 366.30 366.30 366.20 363.10 363.10 3
Mar 22, 2024 366.75 366.75 366.75 366.75 366.75 -
Mar 21, 2024 362.65 362.65 362.65 366.75 366.75 -
Mar 20, 2024 359.65 359.65 359.65 360.55 360.55 -
Mar 19, 2024 357.20 357.20 357.00 358.80 358.80 2
Mar 18, 2024 355.65 355.65 355.65 357.00 357.00 -
Mar 15, 2024 357.45 359.10 357.45 356.00 356.00 1
Mar 14, 2024 358.45 358.45 356.70 358.60 358.60 1
Mar 13, 2024 357.75 357.75 357.75 358.40 358.40 -
Mar 12, 2024 355.90 355.90 355.90 357.70 357.70 -
Mar 11, 2024 354.20 354.20 354.20 354.45 354.45 -
Mar 8, 2024 355.25 355.25 355.25 355.90 355.90 -
Mar 7, 2024 354.20 354.20 354.20 355.65 355.65 -
Mar 6, 2024 358.05 358.05 358.05 356.15 356.15 1
Mar 5, 2024 359.10 359.10 359.10 356.90 356.90 -
Mar 4, 2024 360.40 360.40 360.40 359.40 359.40 -
Mar 1, 2024 361.45 361.45 360.50 360.95 360.95 2
Feb 29, 2024 358.50 359.00 357.25 360.60 360.60 2
Feb 28, 2024 359.60 359.60 359.60 359.30 359.30 -
Feb 27, 2024 360.10 360.10 360.10 359.10 359.10 -
Feb 26, 2024 361.00 361.00 361.00 361.10 361.10 1
Feb 23, 2024 360.80 360.80 360.80 362.65 362.65 5
Feb 22, 2024 357.50 357.50 357.50 359.35 359.35 -
Feb 21, 2024 357.95 357.95 356.00 356.05 356.05 18
Feb 20, 2024 357.90 357.90 357.55 356.75 356.75 5
Feb 19, 2024 358.40 358.40 358.40 358.55 358.55 -
Feb 16, 2024 360.10 360.10 358.10 359.25 359.25 1
Feb 15, 2024 358.60 358.60 358.60 359.00 359.00 -
Feb 14, 2024 357.95 357.95 357.95 357.25 357.25 -
Feb 13, 2024 360.40 360.40 360.40 358.20 358.20 -
Feb 12, 2024 358.05 358.05 358.05 360.55 360.55 -
Feb 9, 2024 359.75 359.75 359.75 358.55 358.55 1
Feb 8, 2024 363.75 363.75 363.75 358.45 358.45 1
Feb 7, 2024 357.80 357.80 357.80 359.45 359.45 -
Feb 6, 2024 356.90 357.15 356.90 357.95 357.95 4
Feb 5, 2024 357.55 357.55 357.55 356.75 356.75 -
Feb 2, 2024 353.90 353.90 353.90 356.65 356.65 -
Feb 1, 2024 354.00 354.00 354.00 351.90 351.90 7
Jan 31, 2024 356.00 356.00 356.00 354.85 354.85 -
Jan 30, 2024 353.70 353.70 353.70 353.60 353.60 -
Jan 29, 2024 351.65 353.40 351.65 352.60 352.60 1
Jan 26, 2024 350.60 350.60 350.00 351.30 351.30 3
Jan 25, 2024 348.30 348.80 348.30 349.85 349.85 10
Jan 24, 2024 349.15 349.15 349.15 349.05 349.05 -
Jan 23, 2024 348.65 349.25 348.65 349.30 349.30 2
Jan 22, 2024 348.00 348.00 348.00 349.20 349.20 5
Jan 19, 2024 344.50 344.50 344.50 345.85 345.85 -
Jan 18, 2024 342.45 342.45 342.45 342.95 342.95 -
Jan 17, 2024 342.40 342.40 342.40 343.95 343.95 -
Jan 16, 2024 342.85 343.00 342.85 343.75 343.75 1
Jan 15, 2024 342.20 342.20 342.20 342.20 342.20 -
Jan 12, 2024 343.40 343.40 343.40 342.20 342.20 -
Jan 11, 2024 344.40 344.40 344.40 342.10 342.10 -
Jan 10, 2024 343.05 347.70 343.05 343.00 343.00 2
Jan 9, 2024 343.35 343.35 343.35 342.75 342.75 -
Jan 8, 2024 342.00 342.00 341.30 340.95 340.95 11
Jan 5, 2024 342.70 342.70 342.70 341.05 341.05 -
Jan 4, 2024 342.70 342.70 342.70 343.80 343.80 -
Jan 3, 2024 343.95 344.90 338.95 342.85 342.85 2
Jan 2, 2024 342.10 342.85 342.10 343.80 343.80 39
Dec 29, 2023 341.15 341.15 341.15 340.25 340.25 -
Dec 28, 2023 339.00 339.00 338.90 340.35 340.35 7
Dec 27, 2023 339.35 339.35 339.35 339.35 339.35 -
Dec 22, 2023 339.35 339.35 339.35 339.35 339.35 -
Dec 21, 2023 340.60 340.60 340.60 339.35 339.35 4
Dec 20, 2023 341.75 341.75 341.75 341.75 341.75 -
Dec 19, 2023 340.55 341.20 340.50 341.75 341.75 700
Dec 18, 2023 341.90 345.00 341.90 342.45 342.45 1
Dec 15, 2023 334.20 334.20 334.20 334.20 334.20 -
Dec 14, 2023 334.20 334.20 334.20 334.20 334.20 -
Dec 13, 2023 334.20 334.20 334.20 334.20 334.20 -
Dec 12, 2023 334.20 334.20 334.20 334.20 334.20 -
Dec 11, 2023 334.20 334.20 334.20 334.20 334.20 -
Dec 8, 2023 334.20 334.20 334.20 334.20 334.20 -
Dec 7, 2023 335.10 335.10 335.10 334.20 334.20 -
Dec 6, 2023 335.90 335.90 335.60 336.20 336.20 4
Dec 5, 2023 334.85 334.85 334.85 334.55 334.55 -
Dec 4, 2023 332.40 332.40 332.40 332.40 332.40 -
Dec 1, 2023 330.75 330.75 330.75 332.40 332.40 -
Nov 30, 2023 322.75 322.75 322.75 322.75 322.75 -
Nov 29, 2023 322.75 322.75 322.75 322.75 322.75 -
Nov 28, 2023 323.20 323.20 322.90 322.75 322.75 23
Nov 27, 2023 322.90 322.90 322.90 323.05 323.05 -
Nov 24, 2023 324.00 324.00 324.00 324.00 324.00 -
Nov 23, 2023 323.35 323.35 323.35 324.00 324.00 -
Nov 22, 2023 321.90 321.90 321.90 323.75 323.75 -
Nov 21, 2023 320.75 320.75 320.75 321.65 321.65 -
Nov 20, 2023 322.05 322.05 322.05 322.05 322.05 -
Nov 17, 2023 322.05 322.05 322.05 322.05 322.05 -
Nov 16, 2023 322.05 322.05 322.05 322.05 322.05 -
Nov 15, 2023 321.20 321.20 321.20 322.05 322.05 -
Nov 14, 2023 321.10 322.00 321.10 322.20 322.20 15
Nov 13, 2023 320.00 320.00 320.00 320.95 320.95 -
Nov 10, 2023 318.90 318.90 318.90 319.00 319.00 -
Nov 9, 2023 318.75 318.75 318.75 318.30 318.30 -
Nov 8, 2023 319.60 319.60 319.60 318.25 318.25 5
Nov 7, 2023 317.65 317.65 317.65 317.65 317.65 -
Nov 6, 2023 317.65 317.65 317.65 317.65 317.65 -
Nov 3, 2023 316.60 316.60 316.60 317.65 317.65 21
Nov 2, 2023 308.85 308.85 308.85 308.85 308.85 -
Nov 1, 2023 308.85 308.85 308.85 308.85 308.85 -
Oct 31, 2023 308.85 308.85 308.85 308.85 308.85 -
Oct 30, 2023 307.95 308.05 307.95 308.85 308.85 33
Oct 27, 2023 323.15 323.15 323.15 323.15 323.15 -
Oct 26, 2023 323.15 323.15 323.15 323.15 323.15 -
Oct 25, 2023 323.15 323.15 323.15 323.15 323.15 -
Oct 24, 2023 323.15 323.15 323.15 323.15 323.15 -
Oct 23, 2023 323.15 323.15 323.15 323.15 323.15 -
Oct 20, 2023 323.15 323.15 323.15 323.15 323.15 -
Oct 19, 2023 323.15 323.15 323.15 323.15 323.15 -
Oct 18, 2023 323.15 323.15 323.15 323.15 323.15 -
Oct 17, 2023 323.15 323.15 323.15 323.15 323.15 -
Oct 16, 2023 321.50 321.50 321.50 323.15 323.15 2
Oct 13, 2023 319.15 319.15 319.15 319.15 319.15 -
Oct 12, 2023 319.15 319.15 319.15 319.15 319.15 -
Oct 11, 2023 319.15 319.15 319.15 319.15 319.15 -
Oct 10, 2023 317.90 317.90 317.30 319.15 319.15 446
Oct 9, 2023 315.85 315.85 315.85 315.85 315.85 -
Oct 6, 2023 315.85 315.85 315.85 315.85 315.85 -
Oct 5, 2023 315.85 315.85 315.85 315.85 315.85 -
Oct 4, 2023 315.85 315.85 315.85 315.85 315.85 -
Oct 3, 2023 315.55 315.55 315.55 315.85 315.85 1
Oct 2, 2023 320.20 320.20 320.20 320.20 320.20 -
Sep 29, 2023 320.20 320.20 320.20 320.20 320.20 -
Sep 28, 2023 320.20 320.20 320.20 320.20 320.20 -
Sep 27, 2023 320.20 320.20 320.20 320.20 320.20 -
Sep 26, 2023 320.20 320.20 320.20 320.20 320.20 -
Sep 25, 2023 319.00 319.00 319.00 320.20 320.20 166
Sep 22, 2023 321.20 321.20 321.20 321.20 321.20 -
Sep 21, 2023 323.10 323.10 323.10 321.20 321.20 -
Sep 20, 2023 321.75 321.75 321.75 321.75 321.75 -
Sep 19, 2023 324.00 324.00 324.00 321.75 321.75 -
Sep 18, 2023 324.45 324.80 323.70 323.80 323.80 1,863
Sep 15, 2023 327.95 327.95 326.40 325.25 325.25 607
Sep 14, 2023 318.85 323.00 318.85 326.85 326.85 5
Sep 13, 2023 323.40 323.40 323.40 323.90 323.90 -
Sep 12, 2023 323.00 323.00 323.00 323.00 323.00 -
Sep 11, 2023 323.00 323.00 323.00 323.00 323.00 46
Sep 8, 2023 322.75 322.75 322.75 322.75 322.75 -
Sep 7, 2023 321.35 321.35 321.35 322.75 322.75 -
Sep 6, 2023 322.95 322.95 322.95 322.95 322.95 -
Sep 5, 2023 322.95 322.95 322.95 322.95 322.95 -
Sep 4, 2023 323.50 323.50 323.25 322.95 322.95 178
Sep 1, 2023 317.20 317.20 317.20 317.20 317.20 -
Aug 31, 2023 317.20 317.20 317.20 317.20 317.20 -
Aug 30, 2023 317.20 317.20 317.20 317.20 317.20 -
Aug 29, 2023 317.20 317.20 317.20 317.20 317.20 -
Aug 28, 2023 317.20 317.20 317.20 317.20 317.20 -
Aug 25, 2023 317.20 317.20 317.20 317.20 317.20 -
Aug 24, 2023 317.20 317.20 317.20 317.20 317.20 -
Aug 23, 2023 317.20 317.20 317.20 317.20 317.20 -
Aug 22, 2023 317.20 317.20 317.20 317.20 317.20 -
Aug 21, 2023 317.20 317.20 317.20 317.20 317.20 -
Aug 18, 2023 317.45 317.45 317.45 317.20 317.20 -
Aug 17, 2023 323.25 323.25 323.25 323.25 323.25 -
Aug 16, 2023 323.25 323.25 323.25 323.25 323.25 -
Aug 15, 2023 323.25 323.25 323.25 323.25 323.25 -
Aug 14, 2023 322.40 322.40 322.40 323.25 323.25 -
Aug 11, 2023 321.25 321.25 321.25 321.25 321.25 -
Aug 10, 2023 322.50 322.50 322.50 321.25 321.25 18
Aug 9, 2023 321.25 321.25 321.25 320.25 320.25 5
Aug 8, 2023 321.70 321.70 321.70 320.65 320.65 50
Aug 7, 2023 320.15 320.15 320.15 321.45 321.45 -
Aug 4, 2023 323.60 323.60 323.60 323.60 323.60 -
Aug 3, 2023 323.60 323.60 323.60 323.60 323.60 -
Aug 2, 2023 323.30 323.30 322.75 323.60 323.60 48
Aug 1, 2023 323.15 323.15 323.15 324.35 324.35 10
Jul 31, 2023 317.25 317.25 317.25 317.25 317.25 -
Jul 28, 2023 317.25 317.25 317.25 317.25 317.25 -
Jul 27, 2023 317.25 317.25 317.25 317.25 317.25 -
Jul 26, 2023 317.25 317.25 317.25 317.25 317.25 -
Jul 25, 2023 317.25 317.25 317.25 317.25 317.25 -
Jul 24, 2023 317.25 317.25 317.25 317.25 317.25 -
Jul 21, 2023 317.25 317.25 317.25 317.25 317.25 -
Jul 20, 2023 310.00 310.00 310.00 317.25 317.25 14
Jul 19, 2023 312.20 312.20 312.20 313.70 313.70 -
Jul 18, 2023 307.90 307.90 307.90 307.90 307.90 -
Jul 17, 2023 307.05 307.05 307.05 307.90 307.90 3
Jul 14, 2023 308.90 308.90 308.90 308.90 308.90 -
Jul 13, 2023 308.90 308.90 308.90 308.90 308.90 -
Jul 12, 2023 308.90 308.90 308.90 308.90 308.90 -
Jul 11, 2023 308.90 308.90 308.90 308.90 308.90 -
Jul 10, 2023 308.90 308.90 308.90 308.90 308.90 -
Jul 7, 2023 308.90 308.90 308.90 308.90 308.90 -
Jul 6, 2023 308.90 308.90 308.90 308.90 308.90 -
Jul 5, 2023 308.90 308.90 308.90 308.90 308.90 -
Jul 4, 2023 308.90 308.90 308.90 308.90 308.90 -
Jul 3, 2023 308.90 308.90 308.90 308.90 308.90 -
Jun 30, 2023 308.90 308.90 308.90 308.90 308.90 -
Jun 29, 2023 308.90 308.90 308.90 308.90 308.90 -
Jun 28, 2023 308.90 308.90 308.90 308.90 308.90 -
Jun 27, 2023 308.00 308.00 308.00 308.90 308.90 9
Jun 26, 2023 311.55 311.55 311.55 311.55 311.55 -
Jun 23, 2023 311.55 311.55 311.55 311.55 311.55 -
Jun 22, 2023 311.55 311.55 311.55 311.55 311.55 -
Jun 21, 2023 311.55 311.55 311.55 311.55 311.55 -
Jun 20, 2023 312.35 312.35 312.35 311.55 311.55 3
Jun 19, 2023 314.80 314.80 314.80 314.80 314.80 -
Jun 16, 2023 314.15 314.15 314.15 314.80 314.80 7
Jun 15, 2023 313.95 313.95 311.10 315.05 315.05 167
Jun 14, 2023 316.90 316.90 316.90 315.05 315.05 3
Jun 13, 2023 315.75 315.75 315.75 317.60 317.60 3
Jun 12, 2023 315.45 316.15 315.45 315.80 315.80 11
Jun 9, 2023 314.15 314.15 314.15 314.15 314.15 -
Jun 8, 2023 314.15 314.15 314.15 314.15 314.15 -
Jun 7, 2023 314.15 314.15 314.15 314.15 314.15 -
Jun 6, 2023 314.15 314.15 314.15 314.15 314.15 -
Jun 5, 2023 314.15 314.15 314.15 314.15 314.15 -
Jun 2, 2023 313.25 313.25 313.25 314.15 314.15 23
Jun 1, 2023 308.90 308.90 308.90 308.90 308.90 -
May 31, 2023 308.90 308.90 308.90 308.90 308.90 -
May 30, 2023 308.90 308.90 308.90 308.90 308.90 -
May 29, 2023 308.90 308.90 308.90 308.90 308.90 -
May 26, 2023 308.90 308.90 308.90 308.90 308.90 -
May 25, 2023 308.90 308.90 308.90 308.90 308.90 -
May 24, 2023 308.90 308.90 308.90 308.90 308.90 -
May 23, 2023 308.90 308.90 308.90 308.90 308.90 -
May 22, 2023 309.00 309.00 309.00 308.90 308.90 3
May 19, 2023 306.60 306.60 306.60 306.60 306.60 -
May 18, 2023 306.60 306.60 306.60 306.60 306.60 -
May 17, 2023 306.60 306.60 306.60 306.60 306.60 -
May 16, 2023 306.60 306.60 306.60 306.60 306.60 -
May 15, 2023 308.10 308.10 308.10 306.60 306.60 4
May 12, 2023 307.00 307.00 307.00 307.00 307.00 -
May 11, 2023 307.00 307.00 307.00 307.00 307.00 -
May 10, 2023 307.00 307.00 307.00 307.00 307.00 -
May 9, 2023 307.00 307.00 307.00 307.00 307.00 1
May 8, 2023 305.00 305.00 305.00 305.00 305.00 -
May 5, 2023 305.00 305.00 305.00 305.00 305.00 -
May 4, 2023 305.00 305.00 305.00 305.00 305.00 -
May 3, 2023 302.65 305.00 302.65 305.00 305.00 9
May 2, 2023 302.65 302.65 302.65 302.65 302.65 -
Apr 28, 2023 302.65 302.65 302.65 302.65 302.65 -
Apr 27, 2023 302.65 302.65 302.65 302.65 302.65 -
Apr 26, 2023 302.65 302.65 302.65 302.65 302.65 10
Apr 25, 2023 306.10 306.10 306.10 306.10 306.10 -
Apr 24, 2023 305.00 306.35 305.00 306.35 306.35 166

Related Tickers