Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,263.29 -29.84 (-0.91%) Nikkei
37,790.03 -670.05 (-1.74%) Hang Seng
17,264.12 +62.85 (+0.37%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,214.47 -2,508.76 (-3.76%) CMC Crypto 200
1,386.30 -37.80 (-2.65%)
Lyxor Dow Jones Industrial Average UCITS ETF (DJE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 363.05 | 363.10 | 361.35 | 361.75 | 361.75 | 346 |
| 23 Apr 2024 | 362.30 | 362.30 | 360.85 | 362.00 | 362.00 | 366 |
| 22 Apr 2024 | 360.00 | 361.95 | 359.65 | 359.90 | 359.90 | 796 |
| 19 Apr 2024 | 355.60 | 358.35 | 355.60 | 358.35 | 358.35 | 564 |
| 18 Apr 2024 | 356.70 | 359.75 | 356.55 | 359.20 | 359.20 | 115 |
| 17 Apr 2024 | 357.90 | 359.40 | 356.00 | 356.00 | 356.00 | 390 |
| 16 Apr 2024 | 357.10 | 359.55 | 357.00 | 358.25 | 358.25 | 115 |
| 15 Apr 2024 | 360.40 | 360.90 | 359.75 | 360.60 | 360.60 | 787 |
| 12 Apr 2024 | 363.00 | 363.40 | 360.55 | 360.55 | 360.55 | 716 |
| 11 Apr 2024 | 360.85 | 360.85 | 359.15 | 359.95 | 359.95 | 1,633 |
| 10 Apr 2024 | 361.10 | 361.35 | 358.85 | 360.35 | 360.35 | 1,929 |
| 09 Apr 2024 | 360.75 | 360.75 | 357.80 | 358.50 | 358.50 | 471 |
| 08 Apr 2024 | 361.55 | 362.05 | 361.00 | 361.30 | 361.30 | 105 |
| 05 Apr 2024 | 359.00 | 361.40 | 358.90 | 361.40 | 361.40 | 163 |
| 04 Apr 2024 | 364.25 | 365.05 | 363.95 | 364.45 | 364.45 | 242 |
| 03 Apr 2024 | 365.95 | 365.95 | 365.15 | 365.15 | 365.15 | 270 |
| 02 Apr 2024 | 369.65 | 370.10 | 365.65 | 366.20 | 366.20 | 1,567 |
| 28 Mar 2024 | 370.30 | 371.35 | 370.20 | 370.85 | 370.85 | 620 |
| 27 Mar 2024 | 366.90 | 368.15 | 366.90 | 367.50 | 367.50 | 333 |
| 26 Mar 2024 | 365.15 | 366.05 | 364.65 | 366.05 | 366.05 | 138 |
| 25 Mar 2024 | 366.85 | 367.15 | 365.30 | 365.30 | 365.30 | 215 |
| 22 Mar 2024 | 369.85 | 370.40 | 367.95 | 367.95 | 367.95 | 149 |
| 21 Mar 2024 | 365.25 | 369.25 | 365.25 | 368.75 | 368.75 | 337 |
| 20 Mar 2024 | 362.15 | 363.15 | 362.15 | 362.30 | 362.30 | 233 |
| 19 Mar 2024 | 359.90 | 362.00 | 358.85 | 362.00 | 362.00 | 153 |
| 18 Mar 2024 | 357.40 | 359.90 | 357.35 | 359.90 | 359.90 | 963 |
| 15 Mar 2024 | 359.80 | 359.95 | 357.40 | 357.40 | 357.40 | 723 |
| 14 Mar 2024 | 360.15 | 360.55 | 359.80 | 359.80 | 359.80 | 86 |
| 13 Mar 2024 | 359.05 | 360.35 | 359.05 | 359.80 | 359.80 | 218 |
| 12 Mar 2024 | 357.40 | 358.90 | 357.05 | 358.90 | 358.90 | 151 |
| 11 Mar 2024 | 355.55 | 355.95 | 354.75 | 355.95 | 355.95 | 286 |
| 08 Mar 2024 | 356.65 | 357.65 | 355.75 | 357.40 | 357.40 | 159 |
| 07 Mar 2024 | 356.60 | 358.40 | 356.15 | 356.50 | 356.50 | 64 |
| 06 Mar 2024 | 357.60 | 358.30 | 357.15 | 358.20 | 358.20 | 790 |
| 05 Mar 2024 | 360.80 | 360.80 | 358.20 | 358.85 | 358.85 | 264 |
| 04 Mar 2024 | 361.30 | 362.00 | 360.70 | 360.80 | 360.80 | 902 |
| 01 Mar 2024 | 362.95 | 362.95 | 362.35 | 362.35 | 362.35 | 15 |
| 29 Feb 2024 | 360.80 | 362.70 | 359.80 | 362.25 | 362.25 | 570 |
| 28 Feb 2024 | 361.40 | 361.65 | 361.05 | 361.05 | 361.05 | 51 |
| 27 Feb 2024 | 362.25 | 362.40 | 360.05 | 360.05 | 360.05 | 241 |
| 26 Feb 2024 | 363.05 | 363.10 | 362.55 | 362.60 | 362.60 | 274 |
| 23 Feb 2024 | 362.40 | 364.40 | 362.40 | 363.50 | 363.50 | 49 |
| 22 Feb 2024 | 358.90 | 362.05 | 358.10 | 361.60 | 361.60 | 233 |
| 21 Feb 2024 | 358.00 | 358.40 | 357.00 | 357.45 | 357.45 | 165 |
| 20 Feb 2024 | 359.20 | 359.20 | 357.65 | 358.55 | 358.55 | 1,343 |
| 19 Feb 2024 | 360.05 | 360.75 | 359.95 | 359.95 | 359.95 | 258 |
| 16 Feb 2024 | 361.50 | 361.90 | 360.80 | 360.85 | 360.85 | 416 |
| 15 Feb 2024 | 360.00 | 360.65 | 359.05 | 360.25 | 360.25 | 1,139 |
| 14 Feb 2024 | 359.45 | 359.85 | 358.75 | 358.75 | 358.75 | 157 |
| 13 Feb 2024 | 361.55 | 361.55 | 358.55 | 359.45 | 359.45 | 500 |
| 12 Feb 2024 | 359.25 | 362.40 | 359.25 | 362.40 | 362.40 | 1,367 |
| 09 Feb 2024 | 360.65 | 361.65 | 359.40 | 359.40 | 359.40 | 297 |
| 08 Feb 2024 | 360.30 | 361.65 | 359.55 | 359.80 | 359.80 | 468 |
| 07 Feb 2024 | 359.00 | 360.30 | 358.85 | 360.25 | 360.25 | 125 |
| 06 Feb 2024 | 358.15 | 360.20 | 357.90 | 358.75 | 358.75 | 891 |
| 05 Feb 2024 | 359.00 | 360.50 | 357.90 | 357.90 | 357.90 | 261 |
| 02 Feb 2024 | 354.85 | 358.55 | 354.75 | 358.55 | 358.55 | 707 |
| 01 Feb 2024 | 354.95 | 355.15 | 354.00 | 354.00 | 354.00 | 553 |
| 31 Jan 2024 | 357.05 | 357.25 | 354.95 | 356.40 | 356.40 | 471 |
| 30 Jan 2024 | 354.85 | 355.20 | 353.90 | 355.20 | 355.20 | 57 |
| 29 Jan 2024 | 352.60 | 354.10 | 352.60 | 354.10 | 354.10 | 62 |
| 26 Jan 2024 | 351.75 | 352.70 | 351.00 | 352.30 | 352.30 | 280 |
| 25 Jan 2024 | 349.40 | 351.00 | 348.35 | 351.00 | 351.00 | 979 |
| 24 Jan 2024 | 350.25 | 350.25 | 349.40 | 350.20 | 350.20 | 65 |
| 23 Jan 2024 | 350.00 | 351.05 | 350.00 | 350.40 | 350.40 | 175 |
| 22 Jan 2024 | 349.40 | 350.70 | 349.35 | 350.70 | 350.70 | 57 |
| 19 Jan 2024 | 345.80 | 347.05 | 345.55 | 346.50 | 346.50 | 134 |
| 18 Jan 2024 | 343.50 | 344.35 | 343.50 | 344.35 | 344.35 | 229 |
| 17 Jan 2024 | 343.35 | 345.65 | 343.20 | 345.65 | 345.65 | 1,269 |
| 16 Jan 2024 | 343.90 | 345.60 | 343.90 | 345.30 | 345.30 | 802 |
| 15 Jan 2024 | 344.45 | 344.60 | 344.40 | 344.45 | 344.45 | 728 |
| 12 Jan 2024 | 344.35 | 345.55 | 343.20 | 343.65 | 343.65 | 163 |
| 11 Jan 2024 | 345.50 | 345.85 | 343.15 | 343.15 | 343.15 | 557 |
| 10 Jan 2024 | 344.20 | 344.25 | 343.80 | 344.25 | 344.25 | 2,437 |
| 09 Jan 2024 | 344.70 | 344.70 | 343.10 | 344.25 | 344.25 | 102 |
| 08 Jan 2024 | 342.45 | 342.75 | 341.40 | 342.00 | 342.00 | 300 |
| 05 Jan 2024 | 344.10 | 344.10 | 343.00 | 343.45 | 343.45 | 1,508 |
| 04 Jan 2024 | 343.95 | 345.30 | 343.25 | 345.30 | 345.30 | 1,079 |
| 03 Jan 2024 | 345.30 | 345.65 | 344.35 | 344.65 | 344.65 | 400 |
| 02 Jan 2024 | 343.70 | 345.30 | 342.85 | 345.00 | 345.00 | 767 |
| 29 Dec 2023 | 341.90 | 342.45 | 340.75 | 340.75 | 340.75 | 573 |
| 28 Dec 2023 | 339.65 | 341.30 | 339.05 | 341.30 | 341.30 | 253 |
| 27 Dec 2023 | 339.80 | 340.35 | 339.05 | 339.40 | 339.40 | 119 |
| 22 Dec 2023 | 339.85 | 341.15 | 339.50 | 340.60 | 340.60 | 655 |
| 21 Dec 2023 | 341.25 | 341.60 | 340.20 | 340.20 | 340.20 | 150 |
| 20 Dec 2023 | 343.75 | 343.95 | 343.25 | 343.90 | 343.90 | 145 |
| 19 Dec 2023 | 342.50 | 342.55 | 342.40 | 342.55 | 342.55 | 107 |
| 18 Dec 2023 | 343.00 | 343.10 | 342.70 | 343.10 | 343.10 | 222 |
| 15 Dec 2023 | 340.80 | 342.65 | 340.80 | 342.65 | 342.65 | 1,362 |
| 14 Dec 2023 | 342.60 | 342.60 | 338.90 | 338.90 | 338.90 | 466 |
| 13 Dec 2023 | 340.35 | 340.70 | 339.90 | 340.35 | 340.35 | 322 |
| 12 Dec 2023 | 339.85 | 339.85 | 338.55 | 339.45 | 339.45 | 222 |
| 12 Dec 2023 | 3.64 Dividend | |||||
| 11 Dec 2023 | 341.35 | 342.50 | 341.00 | 342.50 | 338.86 | 71 |
| 08 Dec 2023 | 339.25 | 340.95 | 339.10 | 340.95 | 337.33 | 264 |
| 07 Dec 2023 | 338.80 | 339.40 | 338.25 | 338.90 | 335.30 | 392 |
| 06 Dec 2023 | 339.75 | 340.20 | 339.45 | 339.60 | 335.99 | 914 |
| 05 Dec 2023 | 338.75 | 339.40 | 337.70 | 339.40 | 335.79 | 899 |
| 04 Dec 2023 | 337.80 | 338.35 | 337.10 | 338.00 | 334.41 | 263 |
| 01 Dec 2023 | 334.85 | 337.15 | 334.75 | 336.60 | 333.02 | 523 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.