Amundi Dow Jones Industrial Average UCITS ETF (ETR:DJAM)
Germany · Delayed Price · Currency is EUR 460.05
+0.40 (0.09%)
Sep 23, 2026, 5:35 PM CET
ETR:DJAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 462.10 | 462.10 | 461.55 | 461.55 | - | 0.41% | 7 |
| Sep 22, 2026 | 461.65 | 462.65 | 459.65 | 459.65 | 459.65 | 0.01% | 570 |
| Sep 21, 2026 | 460.10 | 460.85 | 458.95 | 459.60 | 459.60 | 0.56% | 21 |
| Sep 18, 2026 | 459.30 | 459.30 | 456.65 | 457.05 | 457.05 | -0.28% | 44 |
| Sep 17, 2026 | 459.45 | 459.60 | 457.85 | 458.35 | 458.35 | -0.01% | 4 |
| Sep 16, 2026 | 459.55 | 460.10 | 457.90 | 458.40 | 458.40 | 0.22% | 39 |
| Sep 15, 2026 | 459.80 | 460.10 | 456.70 | 457.40 | 457.40 | -0.80% | 105 |
| Sep 14, 2026 | 461.50 | 461.85 | 460.45 | 461.10 | 461.10 | 0.20% | 334 |
| Sep 11, 2026 | 457.70 | 460.20 | 457.70 | 460.20 | 460.20 | 0.98% | 71 |
| Sep 10, 2026 | 459.30 | 459.30 | 455.35 | 455.75 | 455.75 | -0.32% | 22 |
| Sep 9, 2026 | 460.50 | 460.50 | 456.50 | 457.20 | 457.20 | -0.94% | 15 |
| Sep 8, 2026 | 463.25 | 463.70 | 461.10 | 461.55 | 461.55 | -0.41% | 64 |
| Sep 7, 2026 | 465.20 | 465.20 | 463.15 | 463.45 | 463.45 | -0.53% | 113 |
| Sep 4, 2026 | 468.30 | 468.80 | 465.70 | 465.90 | 465.90 | -0.72% | 239 |
| Sep 3, 2026 | 464.30 | 469.30 | 464.30 | 469.30 | 469.30 | 1.01% | 719 |
| Sep 2, 2026 | 463.70 | 466.20 | 462.60 | 464.60 | 464.60 | 0.19% | 63 |
| Sep 1, 2026 | 465.85 | 465.85 | 462.90 | 463.70 | 463.70 | -0.19% | 125 |
| Aug 31, 2026 | 468.15 | 468.15 | 464.60 | 464.60 | 464.60 | -1.11% | 363 |
| Aug 28, 2026 | 467.65 | 469.80 | 466.75 | 469.80 | 469.80 | 0.64% | 670 |
| Aug 27, 2026 | 466.35 | 467.55 | 464.80 | 466.80 | 466.80 | 0.40% | 32 |
| Aug 26, 2026 | 466.10 | 466.25 | 464.95 | 464.95 | 464.95 | 0.12% | 205 |
| Aug 25, 2026 | 465.65 | 466.70 | 464.05 | 464.40 | 464.40 | 0.02% | 158 |
| Aug 24, 2026 | 462.70 | 464.30 | 462.20 | 464.30 | 464.30 | 0.60% | 167 |
| Aug 21, 2026 | 458.20 | 461.65 | 458.00 | 461.55 | 461.55 | 0.21% | 38 |
| Aug 20, 2026 | 463.95 | 463.95 | 460.20 | 460.60 | 460.60 | -1.00% | 8 |
| Aug 19, 2026 | 466.60 | 466.60 | 464.85 | 465.25 | 465.25 | -0.31% | 62 |
| Aug 18, 2026 | 467.70 | 470.15 | 466.70 | 466.70 | 466.70 | -0.37% | 9 |
| Aug 17, 2026 | 469.45 | 469.45 | 468.10 | 468.45 | 468.45 | -0.37% | 275 |
| Aug 14, 2026 | 472.35 | 472.35 | 470.20 | 470.20 | 470.20 | -0.32% | 175 |
| Aug 13, 2026 | 473.65 | 473.85 | 471.70 | 471.70 | 471.70 | -0.11% | 12 |
| Aug 12, 2026 | 472.50 | 473.30 | 472.20 | 472.20 | 472.20 | -0.30% | 221 |
| Aug 11, 2026 | 473.70 | 475.40 | 473.60 | 473.60 | 473.60 | -0.12% | 124 |
| Aug 10, 2026 | 474.00 | 474.15 | 473.30 | 474.15 | 474.15 | 0.24% | 14 |
| Aug 7, 2026 | 473.90 | 474.15 | 472.25 | 473.00 | 473.00 | -0.43% | 239 |
| Aug 6, 2026 | 478.50 | 478.50 | 475.05 | 475.05 | 475.05 | -0.77% | 18 |
| Aug 5, 2026 | 476.45 | 480.05 | 476.45 | 478.75 | 478.75 | 0.82% | 118 |
| Aug 4, 2026 | 469.40 | 474.95 | 468.15 | 474.85 | 474.85 | 1.65% | 871 |
| Aug 3, 2026 | 464.15 | 467.75 | 463.90 | 467.15 | 467.15 | 1.41% | 405 |
| Jul 31, 2026 | 461.70 | 463.25 | 460.60 | 460.65 | 460.65 | 1.10% | 263 |
| Jul 30, 2026 | 458.05 | 458.05 | 455.65 | 455.65 | 455.65 | -1.49% | 289 |
| Jul 29, 2026 | 469.45 | 469.45 | 462.30 | 462.55 | 462.55 | -1.49% | 74 |
| Jul 28, 2026 | 465.80 | 469.55 | 465.80 | 469.55 | 469.55 | 1.26% | 344 |
| Jul 27, 2026 | 465.35 | 467.85 | 463.70 | 463.70 | 463.70 | 0.06% | 43 |
| Jul 24, 2026 | 461.15 | 463.40 | 461.15 | 463.40 | 463.40 | 0.64% | 89 |
| Jul 23, 2026 | 462.15 | 462.65 | 460.15 | 460.45 | 460.45 | -0.98% | 135 |
| Jul 22, 2026 | 462.75 | 465.05 | 462.75 | 465.00 | 465.00 | 0.36% | 110 |
| Jul 21, 2026 | 462.00 | 463.35 | 461.50 | 463.35 | 463.35 | 0.23% | 43 |
| Jul 20, 2026 | 461.55 | 464.70 | 461.55 | 462.30 | 462.30 | -0.54% | 1,277 |
| Jul 17, 2026 | 462.35 | 465.20 | 462.35 | 464.80 | 464.80 | -0.65% | 759 |
| Jul 16, 2026 | 465.55 | 467.85 | 465.10 | 467.85 | 467.85 | 0.20% | 182 |