Amundi Dow Jones Industrial Average UCITS ETF (BIT:DJE)
Italy · Delayed Price · Currency is EUR 418.44
+1.35 (0.32%)
Dec 5, 2025, 4:56 PM CET
BIT:DJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 417.05 | 418.70 | 417.04 | 418.70 | 418.70 | 0.39% | 627 |
| Dec 4, 2025 | 417.39 | 417.86 | 416.17 | 417.09 | 417.09 | 0.46% | 310 |
| Dec 3, 2025 | 415.02 | 415.20 | 412.78 | 415.19 | 415.19 | 0.23% | 329 |
| Dec 2, 2025 | 413.03 | 415.72 | 413.03 | 414.25 | 414.25 | -0.10% | 460 |
| Dec 1, 2025 | 415.15 | 415.86 | 413.82 | 414.68 | 414.68 | -0.61% | 256 |
| Nov 28, 2025 | 418.16 | 418.16 | 416.58 | 417.22 | 417.22 | 0.58% | 516 |
| Nov 27, 2025 | 415.23 | 415.62 | 414.81 | 414.81 | 414.81 | -0.11% | 661 |
| Nov 26, 2025 | 414.01 | 414.90 | 413.25 | 415.28 | 415.28 | 1.15% | 233 |
| Nov 25, 2025 | 407.80 | 410.55 | 407.71 | 410.55 | 410.55 | 0.21% | 138 |
| Nov 24, 2025 | 407.01 | 409.71 | 407.01 | 409.69 | 409.69 | 0.77% | 159 |
| Nov 21, 2025 | 403.00 | 405.26 | 402.97 | 406.54 | 406.54 | -0.46% | 350 |
| Nov 20, 2025 | 408.85 | 412.28 | 408.16 | 408.42 | 408.42 | 1.06% | 2,969 |
| Nov 19, 2025 | 403.44 | 406.05 | 403.44 | 404.15 | 404.15 | -0.15% | 355 |
| Nov 18, 2025 | 406.98 | 406.98 | 402.77 | 404.74 | 404.74 | -1.55% | 446 |
| Nov 17, 2025 | 412.47 | 413.30 | 410.37 | 411.11 | 411.11 | -0.38% | 650 |
| Nov 14, 2025 | 412.80 | 413.58 | 409.81 | 412.67 | 412.67 | -1.04% | 418 |
| Nov 13, 2025 | 422.13 | 422.13 | 417.01 | 417.01 | 417.01 | -1.19% | 287 |
| Nov 12, 2025 | 419.92 | 423.46 | 419.92 | 422.04 | 422.04 | 1.38% | 330 |
| Nov 11, 2025 | 415.12 | 416.30 | 414.25 | 416.30 | 416.30 | 1.06% | 143 |
| Nov 10, 2025 | 412.39 | 414.45 | 412.28 | 411.95 | 411.95 | 1.00% | 105 |
| Nov 7, 2025 | 412.62 | 412.86 | 407.86 | 407.86 | 407.86 | -1.03% | 1,303 |
| Nov 6, 2025 | 415.65 | 416.69 | 412.10 | 412.12 | 412.12 | -0.97% | 337 |
| Nov 5, 2025 | 415.56 | 416.88 | 415.20 | 416.15 | 416.15 | 0.09% | 748 |
| Nov 4, 2025 | 413.15 | 417.20 | 412.78 | 415.78 | 415.78 | -0.28% | 1,048 |
| Nov 3, 2025 | 417.12 | 419.46 | 415.85 | 416.93 | 416.93 | -0.16% | 676 |
| Oct 31, 2025 | 418.00 | 418.15 | 417.20 | 417.58 | 417.58 | -0.51% | 133 |
| Oct 30, 2025 | 415.10 | 420.08 | 414.12 | 419.71 | 419.71 | 0.63% | 588 |
| Oct 29, 2025 | 415.50 | 417.58 | 414.45 | 417.08 | 417.08 | 0.40% | 499 |
| Oct 28, 2025 | 413.11 | 417.02 | 413.11 | 415.41 | 415.41 | 0.54% | 264 |
| Oct 27, 2025 | 414.33 | 414.33 | 412.70 | 413.18 | 413.18 | 0.36% | 826 |
| Oct 24, 2025 | 407.98 | 411.59 | 407.98 | 411.68 | 411.68 | 1.13% | 622 |
| Oct 23, 2025 | 406.95 | 408.00 | 406.14 | 407.08 | 407.08 | -0.27% | 1,603 |
| Oct 22, 2025 | 410.35 | 410.75 | 408.28 | 408.18 | 408.18 | -0.61% | 465 |
| Oct 21, 2025 | 406.62 | 411.27 | 406.41 | 410.69 | 410.69 | 1.53% | 1,578 |
| Oct 20, 2025 | 402.91 | 405.11 | 402.27 | 404.52 | 404.52 | 1.23% | 717 |
| Oct 17, 2025 | 394.71 | 400.00 | 393.58 | 399.60 | 399.60 | -0.69% | 563 |
| Oct 16, 2025 | 403.16 | 404.13 | 402.38 | 402.38 | 402.38 | -0.72% | 1,584 |
| Oct 15, 2025 | 404.33 | 407.03 | 404.19 | 405.28 | 405.28 | 0.76% | 708 |
| Oct 14, 2025 | 401.07 | 402.39 | 398.38 | 402.21 | 402.21 | -0.41% | 785 |
| Oct 13, 2025 | 400.72 | 403.87 | 400.72 | 403.87 | 403.87 | 1.00% | 986 |
| Oct 10, 2025 | 406.33 | 408.00 | 399.88 | 399.88 | 399.88 | -1.77% | 485 |
| Oct 9, 2025 | 407.07 | 407.62 | 406.23 | 407.07 | 407.07 | -0.23% | 344 |
| Oct 8, 2025 | 406.85 | 407.99 | 406.66 | 407.99 | 407.99 | 0.86% | 452 |
| Oct 7, 2025 | 404.18 | 406.83 | 404.18 | 404.52 | 404.52 | 0.11% | 379 |
| Oct 6, 2025 | 405.45 | 407.12 | 403.72 | 404.07 | 404.07 | -0.04% | 300 |
| Oct 3, 2025 | 403.31 | 405.54 | 402.68 | 404.24 | 404.24 | 0.73% | 143 |
| Oct 2, 2025 | 400.88 | 401.46 | 400.00 | 401.33 | 401.33 | -0.11% | 267 |
| Oct 1, 2025 | 397.37 | 401.79 | 397.33 | 401.79 | 401.79 | 0.76% | 265 |
| Sep 30, 2025 | 398.82 | 400.03 | 398.28 | 398.74 | 398.74 | -0.06% | 371 |
| Sep 29, 2025 | 401.14 | 401.70 | 398.50 | 398.98 | 398.98 | -0.28% | 124 |