Amundi Dow Jones Industrial Average UCITS ETF (BIT:DJE)
Italy · Delayed Price · Currency is EUR 395.29
+0.16 (0.04%)
Sep 10, 2025, 1:36 PM CET
BIT:DJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 395.79 | 395.79 | 392.17 | 392.79 | 392.79 | -0.59% | 353 |
| Sep 9, 2025 | 392.50 | 395.13 | 391.81 | 395.13 | 395.13 | 0.75% | 154 |
| Sep 8, 2025 | 393.04 | 393.26 | 392.17 | 392.17 | 392.17 | 0.17% | 289 |
| Sep 5, 2025 | 395.77 | 395.77 | 391.13 | 391.49 | 391.49 | -1.08% | 89 |
| Sep 4, 2025 | 393.00 | 395.78 | 393.00 | 395.78 | 395.78 | 1.10% | 105 |
| Sep 3, 2025 | 393.30 | 393.75 | 391.45 | 391.47 | 391.47 | -0.03% | 128 |
| Sep 2, 2025 | 393.56 | 395.07 | 391.54 | 391.59 | 391.59 | -0.72% | 207 |
| Sep 1, 2025 | 393.62 | 394.43 | 393.62 | 394.43 | 394.43 | 0.30% | 201 |
| Aug 29, 2025 | 394.90 | 395.57 | 393.09 | 393.25 | 393.25 | -0.32% | 131 |
| Aug 28, 2025 | 397.56 | 397.60 | 394.50 | 394.53 | 394.53 | -0.66% | 310 |
| Aug 27, 2025 | 395.85 | 397.68 | 395.85 | 397.17 | 397.17 | 1.10% | 140 |
| Aug 26, 2025 | 393.43 | 393.80 | 392.71 | 392.84 | 392.84 | -0.19% | 207 |
| Aug 25, 2025 | 394.08 | 394.26 | 392.97 | 393.57 | 393.57 | -0.23% | 290 |
| Aug 22, 2025 | 391.41 | 394.56 | 391.41 | 394.49 | 394.49 | 1.05% | 264 |
| Aug 21, 2025 | 390.61 | 390.94 | 388.62 | 390.41 | 390.41 | 0.15% | 314 |
| Aug 20, 2025 | 389.60 | 390.35 | 388.42 | 389.81 | 389.81 | -0.06% | 285 |
| Aug 19, 2025 | 388.81 | 390.40 | 388.08 | 390.05 | 390.05 | 0.10% | 152 |
| Aug 18, 2025 | 389.15 | 389.94 | 388.91 | 389.66 | 389.66 | 0.30% | 218 |
| Aug 14, 2025 | 388.82 | 389.16 | 388.14 | 388.51 | 388.51 | 0.53% | 60 |
| Aug 13, 2025 | 384.45 | 386.88 | 384.38 | 386.45 | 386.45 | 0.51% | 262 |
| Aug 12, 2025 | 383.38 | 385.70 | 383.10 | 384.50 | 384.50 | 0.23% | 724 |
| Aug 11, 2025 | 383.84 | 385.39 | 383.63 | 383.63 | 383.63 | 0.38% | 144 |
| Aug 8, 2025 | 381.79 | 384.12 | 381.79 | 382.16 | 382.16 | 0.21% | 314 |
| Aug 7, 2025 | 382.70 | 385.89 | 381.37 | 381.37 | 381.37 | -0.74% | 775 |
| Aug 6, 2025 | 387.39 | 387.39 | 384.05 | 384.22 | 384.22 | -0.05% | 385 |
| Aug 5, 2025 | 387.00 | 387.76 | 384.41 | 384.41 | 384.41 | -0.16% | 278 |
| Aug 4, 2025 | 382.04 | 385.31 | 382.04 | 385.03 | 385.03 | 1.10% | 250 |
| Aug 1, 2025 | 388.95 | 388.95 | 379.23 | 380.85 | 380.85 | -2.91% | 1,342 |
| Jul 31, 2025 | 394.68 | 395.07 | 391.88 | 392.26 | 392.26 | -0.07% | 1,172 |
| Jul 30, 2025 | 390.48 | 393.53 | 390.48 | 392.55 | 392.55 | 0.26% | 153 |
| Jul 29, 2025 | 393.29 | 393.88 | 391.14 | 391.55 | 391.55 | 0.21% | 2,458 |
| Jul 28, 2025 | 388.81 | 390.71 | 388.64 | 390.71 | 390.71 | 1.35% | 129 |
| Jul 25, 2025 | 384.94 | 386.63 | 384.94 | 385.52 | 385.52 | 0.06% | 179 |
| Jul 24, 2025 | 385.90 | 386.46 | 385.30 | 385.30 | 385.30 | -0.14% | 366 |
| Jul 23, 2025 | 384.57 | 386.00 | 384.33 | 385.84 | 385.84 | 0.94% | 127 |
| Jul 22, 2025 | 383.90 | 384.23 | 382.21 | 382.23 | 382.23 | -0.62% | 1,505 |
| Jul 21, 2025 | 386.20 | 386.20 | 384.37 | 384.63 | 384.63 | 0.01% | 61 |
| Jul 18, 2025 | 387.75 | 387.75 | 384.59 | 384.59 | 384.59 | -0.63% | 200 |
| Jul 17, 2025 | 386.30 | 388.07 | 385.34 | 387.03 | 387.03 | 2.13% | 677 |
| Jul 16, 2025 | 382.94 | 385.41 | 378.96 | 378.96 | 378.96 | -1.64% | 739 |
| Jul 15, 2025 | 384.89 | 385.54 | 384.30 | 385.27 | 385.27 | 0.36% | 351 |
| Jul 14, 2025 | 381.95 | 384.59 | 381.95 | 383.87 | 383.87 | 0.14% | 466 |
| Jul 11, 2025 | 384.35 | 384.54 | 383.20 | 383.35 | 383.35 | -1.09% | 172 |
| Jul 10, 2025 | 383.72 | 387.57 | 383.40 | 387.57 | 387.57 | 1.28% | 467 |
| Jul 9, 2025 | 382.17 | 383.61 | 382.11 | 382.68 | 382.68 | 0.07% | 87 |
| Jul 8, 2025 | 381.79 | 383.24 | 381.79 | 382.40 | 382.40 | -0.30% | 248 |
| Jul 7, 2025 | 385.00 | 386.30 | 383.56 | 383.56 | 383.56 | 0.26% | 95 |
| Jul 4, 2025 | 383.19 | 383.41 | 382.57 | 382.57 | 382.57 | -0.62% | 38 |
| Jul 3, 2025 | 381.34 | 385.45 | 381.34 | 384.97 | 384.97 | 0.77% | 255 |
| Jul 2, 2025 | 383.20 | 383.54 | 381.47 | 382.01 | 382.01 | -0.01% | 211 |