Amundi Dow Jones Industrial Average UCITS ETF (ETR:DJAM)
Germany · Delayed Price · Currency is EUR 418.70
+1.75 (0.42%)
At close: Dec 5, 2025
ETR:DJAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 417.20 | 418.70 | 416.90 | 418.70 | 418.70 | 0.42% | 901 |
| Dec 4, 2025 | 417.55 | 417.70 | 416.95 | 416.95 | 416.95 | 0.26% | 53 |
| Dec 3, 2025 | 414.95 | 415.85 | 413.90 | 415.85 | 415.85 | 0.23% | 95 |
| Dec 2, 2025 | 413.05 | 415.95 | 413.05 | 414.90 | 414.90 | 0.06% | 145 |
| Dec 1, 2025 | 415.05 | 415.20 | 413.30 | 414.65 | 414.65 | -0.68% | 677 |
| Nov 28, 2025 | 416.05 | 417.50 | 416.05 | 417.50 | 417.50 | 0.58% | 777 |
| Nov 27, 2025 | 415.20 | 415.60 | 415.05 | 415.10 | 415.10 | -0.10% | 56 |
| Nov 26, 2025 | 413.95 | 415.50 | 413.35 | 415.50 | 415.50 | 1.14% | 559 |
| Nov 25, 2025 | 408.80 | 410.80 | 406.60 | 410.80 | 410.80 | 0.31% | 46 |
| Nov 24, 2025 | 408.25 | 409.75 | 406.45 | 409.55 | 409.55 | 0.55% | 106 |
| Nov 21, 2025 | 403.10 | 407.30 | 403.10 | 407.30 | 407.30 | -0.15% | 170 |
| Nov 20, 2025 | 408.80 | 409.75 | 407.90 | 407.90 | 407.90 | 0.95% | 90 |
| Nov 19, 2025 | 403.95 | 405.95 | 403.95 | 404.05 | 404.05 | -0.12% | 69 |
| Nov 18, 2025 | 406.05 | 406.55 | 402.25 | 404.55 | 404.55 | -1.70% | 741 |
| Nov 17, 2025 | 412.95 | 413.00 | 410.55 | 411.55 | 411.55 | -0.30% | 178 |
| Nov 14, 2025 | 413.15 | 413.65 | 410.55 | 412.80 | 412.80 | -0.96% | 157 |
| Nov 13, 2025 | 422.20 | 422.20 | 416.80 | 416.80 | 416.80 | -1.23% | 179 |
| Nov 12, 2025 | 419.90 | 423.00 | 419.90 | 422.00 | 422.00 | 1.44% | 108 |
| Nov 11, 2025 | 415.20 | 416.00 | 414.00 | 416.00 | 416.00 | 0.97% | 169 |
| Nov 10, 2025 | 412.35 | 413.65 | 412.00 | 412.00 | 412.00 | 0.98% | 123 |
| Nov 7, 2025 | 413.75 | 413.75 | 407.85 | 408.00 | 408.00 | -0.89% | 211 |
| Nov 6, 2025 | 415.80 | 416.60 | 411.65 | 411.65 | 411.65 | -1.14% | 97 |
| Nov 5, 2025 | 415.60 | 417.05 | 415.20 | 416.40 | 416.40 | 0.10% | 71 |
| Nov 4, 2025 | 413.25 | 416.00 | 412.90 | 416.00 | 416.00 | -0.20% | 27 |
| Nov 3, 2025 | 418.15 | 419.35 | 416.05 | 416.85 | 416.85 | -0.22% | 536 |
| 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 |