Amundi Dow Jones Industrial Average UCITS ETF (ETR:DJAM)
Germany · Delayed Price · Currency is EUR 417.75
-1.25 (-0.30%)
Oct 31, 2025, 5:36 PM CET
ETR:DJAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 417.15 | 418.25 | 416.25 | 417.75 | 417.75 | -0.30% | 277 |
| Oct 30, 2025 | 415.40 | 420.25 | 414.95 | 419.00 | 419.00 | 0.46% | 143 |
| Oct 29, 2025 | 415.75 | 418.10 | 414.60 | 417.10 | 417.10 | 0.37% | 274 |
| Oct 28, 2025 | 413.45 | 416.95 | 413.45 | 415.55 | 415.55 | 0.56% | 640 |
| Oct 27, 2025 | 414.45 | 414.45 | 412.70 | 413.25 | 413.25 | 0.30% | 251 |
| Oct 24, 2025 | 408.75 | 412.00 | 408.25 | 412.00 | 412.00 | 1.17% | 20 |
| Oct 23, 2025 | 407.20 | 407.25 | 406.30 | 407.25 | 407.25 | -0.22% | 60 |
| Oct 22, 2025 | 409.85 | 410.70 | 408.15 | 408.15 | 408.15 | -0.63% | 216 |
| Oct 21, 2025 | 406.25 | 411.35 | 406.25 | 410.75 | 410.75 | 1.49% | 271 |
| Oct 20, 2025 | 403.00 | 404.70 | 402.10 | 404.70 | 404.70 | 1.38% | 130 |
| Oct 17, 2025 | 395.40 | 399.95 | 393.75 | 399.20 | 399.20 | -0.76% | 111 |
| Oct 16, 2025 | 403.25 | 404.15 | 402.25 | 402.25 | 402.25 | -0.54% | 55 |
| Oct 15, 2025 | 404.30 | 406.55 | 404.30 | 404.45 | 404.45 | 0.38% | 61 |
| Oct 14, 2025 | 401.70 | 402.90 | 401.45 | 402.90 | 402.90 | -0.25% | 162 |
| Oct 13, 2025 | 400.65 | 403.90 | 400.55 | 403.90 | 403.90 | 1.04% | 1,716 |
| Oct 10, 2025 | 406.50 | 407.50 | 399.75 | 399.75 | 399.75 | -1.75% | 503 |
| Oct 9, 2025 | 406.85 | 407.25 | 406.00 | 406.85 | 406.85 | -0.27% | 470 |
| Oct 8, 2025 | 406.85 | 407.95 | 406.70 | 407.95 | 407.95 | 0.83% | 409 |
| Oct 7, 2025 | 404.20 | 406.25 | 404.00 | 404.60 | 404.60 | 0.14% | 282 |
| Oct 6, 2025 | 405.90 | 407.15 | 403.90 | 404.05 | 404.05 | -0.11% | 101 |
| Oct 3, 2025 | 403.20 | 404.60 | 402.90 | 404.50 | 404.50 | 0.76% | 13 |
| Oct 2, 2025 | 400.80 | 401.75 | 400.30 | 401.45 | 401.45 | -0.09% | 185 |
| Oct 1, 2025 | 396.80 | 401.80 | 396.80 | 401.80 | 401.80 | 0.78% | 470 |
| Sep 30, 2025 | 399.30 | 399.30 | 398.55 | 398.70 | 398.70 | -0.03% | 39 |
| Sep 29, 2025 | 400.90 | 401.60 | 398.80 | 398.80 | 398.80 | -0.31% | 555 |
| Sep 26, 2025 | 399.35 | 401.80 | 399.30 | 400.05 | 400.05 | 0.03% | 76 |
| Sep 25, 2025 | 397.90 | 399.95 | 397.80 | 399.95 | 399.95 | 0.18% | 320 |
| Sep 24, 2025 | 398.55 | 400.15 | 398.55 | 399.25 | 399.25 | -0.13% | 48 |
| Sep 23, 2025 | 399.10 | 401.25 | 398.70 | 399.75 | 399.75 | 0.20% | 93 |
| Sep 22, 2025 | 399.10 | 399.10 | 397.30 | 398.95 | 398.95 | 0.14% | 73 |
| Sep 19, 2025 | 397.15 | 399.15 | 397.15 | 398.40 | 398.40 | 0.26% | 297 |
| Sep 18, 2025 | 396.50 | 398.45 | 395.80 | 397.35 | 397.35 | 0.82% | 301 |
| Sep 17, 2025 | 391.35 | 394.10 | 391.35 | 394.10 | 394.10 | 0.74% | 93 |
| Sep 16, 2025 | 394.70 | 394.70 | 391.10 | 391.20 | 391.20 | -0.95% | 53 |
| Sep 15, 2025 | 396.95 | 396.95 | 394.95 | 394.95 | 394.95 | -0.50% | 437 |
| Sep 12, 2025 | 397.60 | 398.35 | 396.95 | 396.95 | 396.95 | -0.21% | 19 |
| Sep 11, 2025 | 394.85 | 397.80 | 394.75 | 397.80 | 397.80 | 1.29% | 141 |
| Sep 10, 2025 | 395.70 | 395.80 | 392.75 | 392.75 | 392.75 | -0.49% | 150 |
| Sep 9, 2025 | 392.45 | 394.70 | 392.40 | 394.70 | 394.70 | 0.66% | 53 |
| Sep 8, 2025 | 392.75 | 393.10 | 390.80 | 392.10 | 392.10 | 0.13% | 81 |
| Sep 5, 2025 | 396.60 | 396.60 | 391.00 | 391.60 | 391.60 | -0.99% | 90 |
| Sep 4, 2025 | 393.05 | 395.50 | 393.05 | 395.50 | 395.50 | 1.01% | 24 |
| Sep 3, 2025 | 393.30 | 393.95 | 391.55 | 391.55 | 391.55 | 0.08% | 84 |
| Sep 2, 2025 | 393.85 | 394.25 | 391.25 | 391.25 | 391.25 | -0.81% | 85 |
| Sep 1, 2025 | 393.60 | 394.45 | 393.25 | 394.45 | 394.45 | 0.31% | 295 |
| Aug 29, 2025 | 395.50 | 395.50 | 393.20 | 393.25 | 393.25 | -0.35% | 295 |
| Aug 28, 2025 | 397.25 | 397.25 | 394.25 | 394.65 | 394.65 | -0.62% | 168 |
| Aug 27, 2025 | 395.85 | 397.40 | 395.85 | 397.10 | 397.10 | 1.07% | 349 |
| Aug 26, 2025 | 393.65 | 393.65 | 392.55 | 392.90 | 392.90 | -0.09% | 356 |
| Aug 25, 2025 | 393.70 | 394.10 | 392.85 | 393.25 | 393.25 | -0.37% | 75 |