Singapore markets closed

Lyxor Dow Jones Industrial Average UCITS ETF Dist (DJE.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
227.70-0.10 (-0.04%)
As of 11:16AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Oct 2020228.80228.80227.70227.70227.701,188
28 Oct 2020231.60231.60227.20227.80227.80230
27 Oct 2020235.10235.60233.15233.30233.303,885
26 Oct 2020237.15237.80233.40233.40233.402,004
23 Oct 2020240.50241.00239.35239.35239.35675
22 Oct 2020237.45239.25237.20238.70238.70206
21 Oct 2020239.95239.95238.70238.70238.70389
20 Oct 2020240.75241.05239.65240.00240.00797
19 Oct 2020243.25243.25242.60242.85242.8526
16 Oct 2020243.85246.35243.65245.55245.55248
15 Oct 2020242.35242.75241.00242.75242.752,041
14 Oct 2020245.10246.00244.05244.05244.05544
13 Oct 2020244.85245.35244.25245.30245.30331
12 Oct 2020242.60244.90242.60244.90244.90776
09 Oct 2020242.55242.55241.00242.00242.00303
08 Oct 2020242.35243.20241.00241.00241.0099
07 Oct 2020238.15240.10238.10240.10240.101,707
06 Oct 2020239.10240.10238.75239.60239.60423
05 Oct 2020238.30238.35237.00238.35238.35110
02 Oct 2020234.25236.75234.00236.20236.203,040
01 Oct 2020239.20239.25236.00238.05238.052,008
30 Sep 2020233.15238.00233.00237.75237.75178
29 Sep 2020236.70236.70234.00234.15234.151,157
28 Sep 2020235.80237.75235.60237.45237.451,760
25 Sep 2020------
24 Sep 2020229.45230.50228.80229.90229.901,132
23 Sep 2020234.45235.30233.35233.35233.35539
22 Sep 2020231.10231.85230.95230.95230.957,073
21 Sep 2020232.65232.65228.00228.00228.001,345
18 Sep 2020235.60236.05234.75234.75234.755,579
17 Sep 2020235.00237.20235.00237.20237.2087
16 Sep 2020237.45238.75237.40238.55238.55233
15 Sep 2020236.60237.60236.60237.60237.605
14 Sep 2020236.25236.45235.05236.25236.2589
11 Sep 2020234.20234.25234.00234.25234.2544
10 Sep 2020236.85236.85235.00235.50235.501,081
09 Sep 2020234.05237.15234.05237.15237.15442
08 Sep 2020240.05240.05234.00234.65234.65652
07 Sep 2020------
04 Sep 2020238.50240.95235.00235.95235.952,108
03 Sep 2020247.20247.20240.00240.75240.751,132
02 Sep 2020241.70244.25241.70243.85243.85268
01 Sep 2020238.00238.70236.55238.70238.70236
31 Aug 2020241.60241.70237.55237.80237.8076
28 Aug 2020241.30241.30240.00240.00240.00149
27 Aug 2020239.30241.90238.80241.90241.90250
26 Aug 2020238.55239.00238.45238.55238.5535
25 Aug 2020241.10241.25238.20238.35238.351,861
24 Aug 2020237.80239.10237.00239.10239.10408
21 Aug 2020233.90236.50233.85236.00236.00353
20 Aug 2020232.60233.25232.60233.25233.25210
19 Aug 2020232.50234.25232.50234.25234.25373
18 Aug 2020233.30233.85232.40233.05233.05436
17 Aug 2020235.75235.95234.30234.60234.60744
14 Aug 2020236.25236.30235.90235.90235.9015
13 Aug 2020236.10236.15235.70235.90235.9070
12 Aug 2020237.55237.70236.85236.85236.85707
11 Aug 2020237.25238.70236.90236.90236.902,445
10 Aug 2020233.20235.00233.20234.90234.90276
07 Aug 2020230.50231.60230.30231.50231.50983
06 Aug 2020229.00230.50228.50229.50229.501,178
05 Aug 2020227.70228.25227.00228.25228.25213
04 Aug 2020226.95227.30225.95227.30227.3028
03 Aug 2020223.95227.00223.55226.80226.80128
31 Jul 2020221.15222.30221.10221.35221.35200
30 Jul 2020224.45224.45220.45222.40222.401,073
29 Jul 2020224.55225.00224.20224.50224.50391
28 Jul 2020226.10226.55224.95225.80225.803,523
27 Jul 2020226.40226.75225.15225.15225.15274
24 Jul 2020227.60229.00227.05227.55227.55871
23 Jul 2020233.30234.00231.30231.80231.80924
22 Jul 2020232.45232.55230.50232.00232.00425
21 Jul 2020233.80235.00233.80234.75234.75552
20 Jul 2020230.90233.00230.80232.20232.20239
17 Jul 2020234.20234.20232.50233.10233.10883
16 Jul 2020234.10234.10233.20233.85233.851,147
15 Jul 2020234.95237.00234.35234.75234.75883
14 Jul 2020230.65230.85228.80230.85230.851,286
13 Jul 2020231.25233.00230.75232.70232.70765
10 Jul 2020225.70227.95225.55227.95227.951,771
09 Jul 2020228.90229.50225.85226.10226.104,402
08 Jul 2020229.15229.15228.00228.05228.05502
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 2020230.70234.10230.70232.75232.75595
01 Jul 2020230.85233.30229.95230.55230.55996
30 Jun 2020229.85230.60228.65229.40229.404,423
29 Jun 2020224.65227.95224.35227.95227.952,655
26 Jun 2020230.35230.35226.10226.10226.106,117
25 Jun 2020227.00228.80225.70227.85227.851,716
24 Jun 2020232.75232.75227.75227.75227.75304
23 Jun 2020233.05234.80232.55233.65233.65503
22 Jun 2020231.90232.55231.55231.65231.65308
19 Jun 2020235.15236.55235.10236.00236.001,433
18 Jun 2020233.60234.15232.20234.15234.151,829
17 Jun 2020235.10237.55235.10235.40235.403,255
16 Jun 2020231.80238.30231.80235.10235.104,698
15 Jun 2020221.55226.60221.00225.80225.801,627
12 Jun 2020225.80231.00225.80227.70227.705,004
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...