DJE.PA - Lyxor Dow Jones Industrial Average UCITS ETF Dist

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 2020228.90229.50226.40226.10226.104,402
Jul 08, 2020------
Jul 07, 2020------
Jul 06, 2020------
Jul 03, 2020------
Jul 02, 2020230.70234.10230.70232.75232.75595
Jul 01, 2020230.85233.30229.95230.55230.55996
Jun 30, 2020229.85230.60228.65229.40229.404,423
Jun 29, 2020224.65227.95224.35227.95227.952,655
Jun 26, 2020230.35230.35226.10226.10226.106,117
Jun 25, 2020227.00228.80225.70227.85227.851,716
Jun 24, 2020232.75232.75227.75227.75227.75304
Jun 23, 2020233.05234.80232.55233.65233.65503
Jun 22, 2020231.90232.55231.55231.65231.65308
Jun 19, 2020235.15236.55235.10236.00236.001,433
Jun 18, 2020233.60234.15232.20234.15234.151,829
Jun 17, 2020235.10237.55235.10235.40235.403,255
Jun 16, 2020231.80238.30231.80235.10235.104,698
Jun 15, 2020221.55226.60221.00225.80225.801,627
Jun 12, 2020225.80231.00225.80227.70227.705,004
Jun 11, 2020234.65234.65228.90228.90228.904,722
Jun 10, 2020243.05243.20239.00240.20240.201,155
Jun 09, 2020245.90245.90241.70242.35242.351,786
Jun 08, 2020241.40244.25241.40244.25244.252,658
Jun 05, 2020234.75243.20234.75243.20243.203,955
Jun 04, 2020235.30235.35233.45233.85233.851,489
Jun 03, 2020232.15234.85232.10234.85234.852,084
Jun 02, 2020230.05231.35230.05230.80230.801,026
Jun 01, 2020230.65230.65229.05230.00230.00163
May 29, 2020229.90230.05228.00228.00228.002,312
May 28, 2020234.95235.60233.50233.55233.551,486
May 27, 2020231.25233.00230.10230.75230.752,729
May 26, 2020230.25230.35229.20229.90229.901,230
May 25, 2020227.20230.00227.00228.75228.759,213
May 22, 2020223.35225.15223.35224.80224.802,289
May 21, 2020223.45226.20223.45224.40224.4027
May 20, 2020223.90225.45223.90225.20225.20295
May 19, 2020227.30227.40224.25226.00226.00854
May 18, 2020222.35226.70222.35226.70226.70993
May 15, 2020220.65220.65218.05218.05218.0575
May 14, 2020215.60216.45212.80215.70215.70638
May 13, 2020220.10220.55217.00217.00217.003,016
May 12, 2020223.70225.20223.70224.00224.00216
May 11, 2020226.40226.90223.35224.75224.751,049
May 08, 2020224.25224.60223.40224.30224.30118
May 07, 2020221.30223.70221.30223.65223.6587
May 06, 2020222.90222.90221.70221.80221.801,217
May 05, 2020220.40223.45220.40223.45223.45614
May 04, 2020215.75216.30214.80216.05216.051,652
Apr 30, 2020228.50228.50223.45223.45223.451,181
Apr 29, 2020224.70227.75224.60227.65227.651,540
Apr 28, 2020223.85226.20223.75224.55224.551,513
Apr 27, 2020221.35223.05220.90223.05223.05762
Apr 24, 2020218.90219.10217.80217.80217.802,947
Apr 23, 2020218.40220.60217.95220.55220.551,595
Apr 22, 2020214.90217.20214.55217.20217.20895
Apr 21, 2020218.00218.00212.85212.85212.85787
Apr 20, 2020222.95222.95219.50221.85221.853,166
Apr 17, 2020224.40225.30220.15220.70220.705,080
Apr 16, 2020218.60218.70214.30216.55216.552,402
Apr 15, 2020218.30218.30213.85214.70214.707,712
Apr 14, 2020218.70219.85216.80217.90217.901,140
Apr 09, 2020218.30220.10213.65218.35218.353,956
Apr 08, 2020209.90213.85208.30213.85213.85546
Apr 07, 2020213.00216.85212.50214.35214.353,594
Apr 06, 2020203.55205.60202.65205.15205.154,459
Apr 03, 2020196.84198.80195.88196.46196.461,034
Apr 02, 2020194.92197.40192.40196.06196.064,039
Apr 01, 2020194.92196.00193.00195.48195.483,737
Mar 31, 2020204.00205.85203.05204.90204.901,131
Mar 30, 2020196.48201.20193.30201.20201.201,508
Mar 27, 2020202.30202.30197.26197.30197.308,132
Mar 26, 2020191.50204.20190.10203.45203.451,679
Mar 25, 2020196.58200.25190.92200.25200.254,252
Mar 24, 2020179.52189.54178.94189.54189.542,608
Mar 23, 2020173.68185.00170.10173.94173.943,028
Mar 20, 2020193.18196.98185.84187.20187.203,327
Mar 19, 2020182.66189.64179.00187.12187.122,126
Mar 18, 2020189.50189.50180.10183.36183.361,307
Mar 17, 2020192.74194.68181.02190.62190.621,284
Mar 16, 2020189.00196.00182.00191.98191.981,527
Mar 13, 2020198.16207.30191.76197.66197.664,841
Mar 12, 2020199.96202.00188.94198.80198.8012,418
Mar 11, 2020215.80217.20212.05213.25213.252,516
Mar 10, 2020215.35221.00210.00211.40211.402,158
Mar 09, 2020215.00220.00209.50212.90212.908,130
Mar 06, 2020231.30231.30223.80226.60226.601,047
Mar 05, 2020240.75240.85235.35237.70237.702,211
Mar 04, 2020235.90240.05235.40238.95238.95750
Mar 03, 2020238.60241.50235.00235.80235.803,798
Mar 02, 2020233.55235.20226.00232.85232.853,310
Feb 28, 2020230.35231.95226.00228.70228.706,836
Feb 27, 2020245.65245.80237.00240.75240.752,505
Feb 26, 2020250.65253.35246.30252.55252.552,177
Feb 25, 2020260.10260.10253.75254.70254.7013,156
Feb 24, 2020263.65263.65259.50259.50259.50714
Feb 21, 2020269.30270.05266.45267.75267.751,612
Feb 20, 2020272.35272.35269.25269.25269.25142
Feb 19, 2020271.65272.45271.50272.45272.45304
Feb 18, 2020270.35271.60269.90269.95269.95483
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...