Amundi Dow Jones Industrial Average UCITS ETF (EPA:DJE)
France · Delayed Price · Currency is EUR 460.15
+0.75 (0.16%)
Sep 23, 2026, 5:35 PM CET
EPA:DJE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 461.95 | 462.25 | 460.15 | 460.15 | 460.15 | 0.16% | 27 |
| Sep 22, 2026 | 461.30 | 463.45 | 459.40 | 459.40 | 459.40 | -0.14% | 76 |
| Sep 21, 2026 | 460.20 | 460.20 | 460.05 | 460.05 | 460.05 | 0.62% | 37 |
| Sep 18, 2026 | 459.50 | 459.50 | 457.20 | 457.20 | 457.20 | -0.23% | 40 |
| Sep 17, 2026 | 459.20 | 459.70 | 456.95 | 458.25 | 458.25 | -0.07% | 101 |
| Sep 16, 2026 | 459.40 | 459.90 | 458.55 | 458.55 | 458.55 | 0.41% | 93 |
| Sep 15, 2026 | 459.65 | 459.65 | 456.70 | 456.70 | 456.70 | -0.92% | 55 |
| Sep 14, 2026 | 461.55 | 461.80 | 460.30 | 460.95 | 460.95 | 0.18% | 2,143 |
| Sep 11, 2026 | 457.70 | 460.35 | 457.70 | 460.10 | 460.10 | 1.02% | 151 |
| Sep 10, 2026 | 459.10 | 459.10 | 454.70 | 455.45 | 455.45 | -0.45% | 594 |
| Sep 9, 2026 | 460.50 | 460.95 | 456.40 | 457.50 | 457.50 | -0.96% | 108 |
| Sep 8, 2026 | 462.80 | 463.65 | 461.95 | 461.95 | 461.95 | -0.31% | 48 |
| Sep 7, 2026 | 465.30 | 465.30 | 463.15 | 463.40 | 463.40 | -0.56% | 52 |
| Sep 4, 2026 | 468.40 | 469.00 | 466.00 | 466.00 | 466.00 | -0.70% | 55 |
| Sep 3, 2026 | 464.35 | 469.30 | 464.35 | 469.30 | 469.30 | 1.01% | 370 |
| Sep 2, 2026 | 463.75 | 466.00 | 463.00 | 464.60 | 464.60 | 0.17% | 989 |
| Sep 1, 2026 | 465.35 | 465.35 | 462.60 | 463.80 | 463.80 | -0.19% | 160 |
| Aug 31, 2026 | 468.00 | 468.00 | 464.50 | 464.70 | 464.70 | -1.16% | 445 |
| Aug 28, 2026 | 467.75 | 467.85 | 466.35 | 470.15 | 470.15 | 0.67% | 871 |
| Aug 27, 2026 | 466.30 | 467.00 | 465.75 | 467.00 | 467.00 | 0.46% | 40 |
| Aug 26, 2026 | 466.00 | 466.00 | 464.85 | 464.85 | 464.85 | 0.10% | 211 |
| Aug 25, 2026 | 465.45 | 467.20 | 464.10 | 464.40 | 464.40 | 0.02% | 525 |
| Aug 24, 2026 | 462.45 | 464.40 | 462.20 | 464.30 | 464.30 | 0.57% | 397 |
| Aug 21, 2026 | 458.10 | 462.10 | 458.10 | 461.65 | 461.65 | 0.22% | 19 |
| Aug 20, 2026 | 463.95 | 463.95 | 460.00 | 460.65 | 460.65 | -0.98% | 94 |
| Aug 19, 2026 | 466.50 | 466.50 | 465.20 | 465.20 | 465.20 | -0.30% | 30 |
| Aug 18, 2026 | 467.95 | 468.00 | 466.60 | 466.60 | 466.60 | -0.38% | 120 |
| Aug 17, 2026 | 469.45 | 469.45 | 468.00 | 468.40 | 468.40 | -0.39% | 53 |
| Aug 14, 2026 | 472.25 | 472.25 | 470.25 | 470.25 | 470.25 | -0.33% | 238 |
| Aug 13, 2026 | 473.55 | 473.60 | 471.80 | 471.80 | 471.80 | -0.13% | 25 |
| Aug 12, 2026 | 472.65 | 473.40 | 472.15 | 472.40 | 472.40 | -0.30% | 248 |
| Aug 11, 2026 | 473.55 | 476.05 | 473.55 | 473.80 | 473.80 | -0.08% | 186 |
| Aug 10, 2026 | 474.10 | 474.20 | 473.15 | 474.20 | 474.20 | 0.19% | 117 |
| Aug 7, 2026 | 473.90 | 474.40 | 472.85 | 473.30 | 473.30 | -0.40% | 510 |
| Aug 6, 2026 | 478.65 | 479.15 | 475.20 | 475.20 | 475.20 | -0.72% | 110 |
| Aug 5, 2026 | 476.50 | 480.00 | 476.20 | 478.65 | 478.65 | 0.82% | 406 |
| Aug 4, 2026 | 469.55 | 475.00 | 468.05 | 474.75 | 474.75 | 1.63% | 1,328 |
| Aug 3, 2026 | 464.10 | 467.95 | 464.10 | 467.15 | 467.15 | 1.42% | 59 |
| Jul 31, 2026 | 461.55 | 463.45 | 460.60 | 460.60 | 460.60 | 1.05% | 377 |
| Jul 30, 2026 | 458.55 | 458.55 | 455.00 | 455.80 | 455.80 | -1.41% | 234 |
| Jul 29, 2026 | 469.55 | 470.00 | 462.00 | 462.30 | 462.30 | -1.51% | 142 |
| Jul 28, 2026 | 466.05 | 469.50 | 466.05 | 469.40 | 469.40 | 1.16% | 222 |
| Jul 27, 2026 | 465.60 | 468.00 | 464.00 | 464.00 | 464.00 | 0.17% | 160 |
| Jul 24, 2026 | 461.10 | 463.20 | 461.10 | 463.20 | 463.20 | 0.62% | 85 |
| Jul 23, 2026 | 462.10 | 462.45 | 460.00 | 460.35 | 460.35 | -0.98% | 198 |
| Jul 22, 2026 | 462.70 | 464.90 | 462.50 | 464.90 | 464.90 | 0.27% | 189 |
| Jul 21, 2026 | 462.25 | 463.65 | 461.85 | 463.65 | 463.65 | 0.28% | 85 |
| Jul 20, 2026 | 461.65 | 463.30 | 461.65 | 462.35 | 462.35 | -0.52% | 55 |
| Jul 17, 2026 | 462.45 | 466.05 | 461.85 | 464.75 | 464.75 | -0.65% | 325 |
| Jul 16, 2026 | 465.65 | 467.15 | 465.10 | 467.80 | 467.80 | 0.17% | 791 |