Amundi Dow Jones Industrial Average UCITS ETF (ETR:DJAM)
Germany · Delayed Price · Currency is EUR 397.35
+3.25 (0.82%)
Sep 18, 2025, 5:36 PM CET
ETR:DJAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 0.61% | 85 |
| 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 |
| Aug 22, 2025 | 390.70 | 394.70 | 390.70 | 394.70 | 394.70 | 1.00% | 159 |
| Aug 21, 2025 | 390.90 | 390.90 | 388.70 | 390.80 | 390.80 | 0.30% | 193 |
| Aug 20, 2025 | 389.85 | 390.15 | 388.65 | 389.65 | 389.65 | -0.10% | 182 |
| Aug 19, 2025 | 388.70 | 391.30 | 388.10 | 390.05 | 390.05 | 0.19% | 104 |
| Aug 18, 2025 | 388.15 | 389.35 | 388.15 | 389.30 | 389.30 | 0.14% | 34 |
| Aug 15, 2025 | 392.40 | 392.40 | 388.00 | 388.75 | 388.75 | 0.03% | 369 |
| Aug 14, 2025 | 388.45 | 388.80 | 388.15 | 388.65 | 388.65 | 0.63% | 451 |
| Aug 13, 2025 | 384.40 | 387.25 | 384.40 | 386.20 | 386.20 | 0.44% | 95 |
| Aug 12, 2025 | 383.45 | 385.30 | 382.85 | 384.50 | 384.50 | 0.25% | 145 |
| Aug 11, 2025 | 384.00 | 384.70 | 383.55 | 383.55 | 383.55 | 0.46% | 52 |
| Aug 8, 2025 | 381.75 | 382.90 | 381.75 | 381.80 | 381.80 | 0.24% | 456 |
| Aug 7, 2025 | 383.10 | 385.40 | 380.90 | 380.90 | 380.90 | -0.90% | 612 |
| Aug 6, 2025 | 386.80 | 387.40 | 383.40 | 384.35 | 384.35 | -0.01% | 1,039 |
| Aug 5, 2025 | 387.30 | 387.50 | 384.40 | 384.40 | 384.40 | -0.14% | 342 |
| Aug 4, 2025 | 381.50 | 385.40 | 381.50 | 384.95 | 384.95 | 1.13% | 118 |
| Aug 1, 2025 | 389.00 | 389.00 | 379.50 | 380.65 | 380.65 | -2.99% | 987 |
| Jul 31, 2025 | 393.75 | 394.45 | 392.40 | 392.40 | 392.40 | -0.09% | 1,035 |
| Jul 30, 2025 | 390.65 | 393.25 | 390.65 | 392.75 | 392.75 | 0.43% | 12 |
| Jul 29, 2025 | 393.20 | 393.70 | 391.05 | 391.05 | 391.05 | 0.10% | 579 |
| Jul 28, 2025 | 388.80 | 390.65 | 388.75 | 390.65 | 390.65 | 1.28% | 47 |
| Jul 25, 2025 | 385.05 | 386.25 | 385.05 | 385.70 | 385.70 | 0.13% | 227 |
| Jul 24, 2025 | 385.80 | 386.25 | 384.55 | 385.20 | 385.20 | -0.10% | 137 |
| Jul 23, 2025 | 384.40 | 385.60 | 384.40 | 385.60 | 385.60 | 0.94% | 39 |
| Jul 22, 2025 | 383.75 | 383.75 | 382.00 | 382.00 | 382.00 | -0.71% | 560 |
| Jul 21, 2025 | 385.75 | 385.85 | 384.75 | 384.75 | 384.75 | 0.08% | 238 |
| Jul 18, 2025 | 388.15 | 388.15 | 384.45 | 384.45 | 384.45 | -0.74% | 99 |
| Jul 17, 2025 | 386.20 | 388.05 | 385.50 | 387.30 | 387.30 | 2.30% | 1,026 |
| Jul 16, 2025 | 382.00 | 385.75 | 378.60 | 378.60 | 378.60 | -1.74% | 124 |
| Jul 15, 2025 | 385.55 | 385.55 | 384.50 | 385.30 | 385.30 | 0.29% | 418 |
| Jul 14, 2025 | 382.50 | 384.20 | 382.50 | 384.20 | 384.20 | 0.14% | 3 |
| Jul 11, 2025 | 385.20 | 385.20 | 383.60 | 383.65 | 383.65 | -1.01% | 165 |