Amundi Dow Jones Industrial Average UCITS ETF (ETR:DJAM)
Germany · Delayed Price · Currency is EUR 407.35
+6.25 (1.56%)
Apr 1, 2026, 5:35 PM CET
ETR:DJAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 407.20 | 407.20 | 405.30 | 405.30 | - | 1.05% | 1,050 |
| Mar 31, 2026 | 401.55 | 402.70 | 400.95 | 401.10 | 401.10 | -0.26% | 83 |
| Mar 30, 2026 | 396.95 | 402.15 | 396.95 | 402.15 | 402.15 | 0.81% | 646 |
| Mar 27, 2026 | 404.15 | 404.15 | 398.90 | 398.90 | 398.90 | -1.21% | 112 |
| Mar 26, 2026 | 405.00 | 405.00 | 403.80 | 403.80 | 403.80 | -0.59% | 248 |
| Mar 25, 2026 | 405.95 | 407.20 | 405.55 | 406.20 | 406.20 | 0.66% | 354 |
| Mar 24, 2026 | 403.35 | 404.10 | 401.90 | 403.55 | 403.55 | 0.09% | 1,227 |
| Mar 23, 2026 | 397.35 | 405.10 | 397.00 | 403.20 | 403.20 | 0.71% | 490 |
| Mar 20, 2026 | 403.00 | 403.00 | 400.35 | 400.35 | 400.35 | -0.46% | 512 |
| Mar 19, 2026 | 407.30 | 407.30 | 402.10 | 402.20 | 402.20 | -1.59% | 122 |
| Mar 18, 2026 | 414.35 | 414.55 | 408.30 | 408.70 | 408.70 | -0.98% | 21 |
| Mar 17, 2026 | 411.55 | 414.95 | 411.55 | 412.75 | 412.75 | 0.02% | 88 |
| Mar 16, 2026 | 413.20 | 414.00 | 411.90 | 412.65 | 412.65 | 0.04% | 188 |
| Mar 13, 2026 | 410.50 | 414.30 | 410.50 | 412.50 | 412.50 | 0.24% | 172 |
| Mar 12, 2026 | 412.85 | 412.85 | 409.65 | 411.50 | 411.50 | -0.44% | 147 |
| Mar 11, 2026 | 415.15 | 415.40 | 413.30 | 413.30 | 413.30 | -0.76% | 30 |
| Mar 10, 2026 | 414.95 | 416.45 | 412.75 | 416.45 | 416.45 | 1.30% | 500 |
| Mar 9, 2026 | 408.50 | 411.35 | 407.75 | 411.10 | 411.10 | -0.34% | 702 |
| Mar 6, 2026 | 417.65 | 417.65 | 411.90 | 412.50 | 412.50 | -1.47% | 251 |
| Mar 5, 2026 | 422.70 | 423.60 | 418.35 | 418.65 | 418.65 | -1.15% | 248 |
| Mar 4, 2026 | 420.80 | 423.50 | 420.80 | 423.50 | 423.50 | 1.03% | 126 |
| Mar 3, 2026 | 419.75 | 419.75 | 416.30 | 419.20 | 419.20 | -0.53% | 379 |
| Mar 2, 2026 | 415.60 | 421.45 | 415.60 | 421.45 | 421.45 | 0.72% | 528 |
| Feb 27, 2026 | 421.05 | 421.25 | 416.45 | 418.45 | 418.45 | -1.17% | 182 |
| Feb 26, 2026 | 422.35 | 425.25 | 422.35 | 423.40 | 423.40 | 0.31% | 96 |
| Feb 25, 2026 | 420.95 | 422.85 | 420.95 | 422.10 | 422.10 | 0.40% | 61 |
| Feb 24, 2026 | 418.45 | 421.85 | 418.00 | 420.40 | 420.40 | 0.48% | 886 |
| Feb 23, 2026 | 421.95 | 424.70 | 418.25 | 418.40 | 418.40 | -1.20% | 581 |
| Feb 20, 2026 | 424.95 | 424.95 | 422.80 | 423.50 | 423.50 | -0.12% | 501 |
| Feb 19, 2026 | 424.95 | 425.00 | 423.45 | 424.00 | 424.00 | -0.29% | 512 |
| Feb 18, 2026 | 423.20 | 426.00 | 422.95 | 425.25 | 425.25 | 0.67% | 89 |
| Feb 17, 2026 | 422.00 | 422.40 | 421.10 | 422.40 | 422.40 | 0.14% | 46 |
| Feb 16, 2026 | 422.20 | 422.90 | 421.50 | 421.80 | 421.80 | 0.11% | 218 |
| Feb 13, 2026 | 420.10 | 421.60 | 418.00 | 421.35 | 421.35 | -0.11% | 1,808 |
| Feb 12, 2026 | 427.10 | 427.10 | 421.80 | 421.80 | 421.80 | -0.93% | 5 |
| Feb 11, 2026 | 425.75 | 428.55 | 425.55 | 425.75 | 425.75 | -0.16% | 80 |
| Feb 10, 2026 | 424.35 | 427.55 | 424.35 | 426.45 | 426.45 | 0.41% | 157 |
| Feb 9, 2026 | 426.90 | 426.90 | 422.25 | 424.70 | 424.70 | -0.12% | 166 |
| Feb 6, 2026 | 417.90 | 425.20 | 417.90 | 425.20 | 425.20 | 1.36% | 1,097 |
| Feb 5, 2026 | 422.15 | 423.70 | 417.85 | 419.50 | 419.50 | -1.00% | 102 |
| Feb 4, 2026 | 420.60 | 423.85 | 420.15 | 423.75 | 423.75 | 0.57% | 101 |
| Feb 3, 2026 | 421.95 | 423.75 | 421.35 | 421.35 | 421.35 | 0.04% | 72 |
| Feb 2, 2026 | 413.00 | 421.50 | 413.00 | 421.20 | 421.20 | 2.00% | 639 |
| Jan 30, 2026 | 411.00 | 414.60 | 411.00 | 412.95 | 412.95 | 0.01% | 390 |
| Jan 29, 2026 | 413.00 | 415.45 | 410.85 | 412.90 | 412.90 | -0.40% | 2,071 |
| Jan 28, 2026 | 412.45 | 414.55 | 412.20 | 414.55 | 414.55 | 0.25% | 289 |
| Jan 27, 2026 | 419.60 | 419.60 | 412.60 | 413.50 | 413.50 | -1.08% | 362 |
| Jan 26, 2026 | 417.85 | 418.55 | 417.75 | 418.00 | 418.00 | -0.77% | 44 |
| Jan 23, 2026 | 424.70 | 424.70 | 421.00 | 421.25 | 421.25 | -0.94% | 23 |
| Jan 22, 2026 | 424.45 | 425.95 | 424.05 | 425.25 | 425.25 | 0.95% | 126 |