Amundi Dow Jones Industrial Average UCITS ETF (LON:DJEL)
London · Delayed Price · Currency is GBP · Price in GBX 39,543
+98 (0.25%)
Sep 23, 2026, 1:31 PM GMT
LON:DJEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 39,675.62 | 39,675.62 | 39,606.66 | 39,542.50 | 39,542.50 | 0.25% | 144 |
| Sep 22, 2026 | 39,646.40 | 39,735.37 | 39,496.65 | 39,445.00 | 39,445.00 | 0.05% | 353 |
| Sep 21, 2026 | 39,448.38 | 39,551.67 | 39,448.38 | 39,425.00 | 39,425.00 | 0.62% | 5 |
| Sep 18, 2026 | 39,182.50 | 39,182.50 | 39,182.50 | 39,182.50 | 39,182.50 | -0.50% | 1 |
| Sep 17, 2026 | 39,455.70 | 39,455.70 | 39,455.70 | 39,380.00 | 39,380.00 | 0.13% | 2 |
| Sep 16, 2026 | 39,335.00 | 39,450.00 | 39,450.00 | 39,327.50 | 39,327.50 | 0.45% | 10 |
| Sep 15, 2026 | 39,302.50 | 39,302.50 | 39,238.02 | 39,152.50 | 39,152.50 | -0.75% | 114 |
| Sep 14, 2026 | 39,524.61 | 39,524.61 | 39,405.24 | 39,450.00 | 39,450.00 | -0.11% | 70 |
| Sep 11, 2026 | 39,390.00 | 39,525.00 | 39,295.00 | 39,492.50 | 39,492.50 | 0.87% | 867 |
| Sep 10, 2026 | 39,255.00 | 39,342.82 | 39,255.00 | 39,150.00 | 39,150.00 | -0.29% | 524 |
| Sep 9, 2026 | 39,280.00 | 39,280.00 | 39,271.58 | 39,265.00 | 39,265.00 | -0.95% | 10 |
| Sep 8, 2026 | 39,678.62 | 39,678.62 | 39,621.39 | 39,642.50 | 39,642.50 | -0.33% | 182 |
| Sep 7, 2026 | 39,960.00 | 39,960.00 | 39,784.99 | 39,775.00 | 39,775.00 | -0.66% | 217 |
| Sep 4, 2026 | 40,037.50 | 40,037.50 | 40,037.50 | 40,037.50 | 40,037.50 | -0.64% | - |
| Sep 3, 2026 | 40,055.94 | 40,055.94 | 40,055.94 | 40,295.00 | 40,295.00 | 1.00% | 6 |
| Sep 2, 2026 | 39,660.23 | 39,978.84 | 39,660.23 | 39,897.50 | 39,897.50 | 0.42% | 12 |
| Sep 1, 2026 | 39,873.86 | 39,873.86 | 39,591.84 | 39,730.00 | 39,730.00 | -1.28% | 154 |
| Aug 28, 2026 | 40,100.00 | 40,100.00 | 40,100.00 | 40,245.00 | 40,245.00 | 0.47% | 770 |
| Aug 27, 2026 | 40,001.47 | 39,921.48 | 39,921.48 | 40,055.00 | 40,055.00 | 0.43% | 37 |
| Aug 26, 2026 | 39,885.00 | 39,885.00 | 39,885.00 | 39,885.00 | 39,885.00 | 0.28% | - |
| Aug 25, 2026 | 39,748.81 | 39,748.81 | 39,748.81 | 39,772.50 | 39,772.50 | 0.13% | 39 |
| Aug 24, 2026 | 39,591.16 | 39,591.16 | 39,570.40 | 39,720.00 | 39,720.00 | 0.42% | 19 |
| Aug 21, 2026 | 39,520.00 | 39,558.22 | 39,298.66 | 39,552.50 | 39,552.50 | 0.18% | 144 |
| Aug 20, 2026 | 39,829.07 | 39,829.07 | 39,509.37 | 39,480.00 | 39,480.00 | -1.03% | 18 |
| Aug 19, 2026 | 39,915.74 | 39,915.74 | 39,823.46 | 39,890.00 | 39,890.00 | -0.08% | 337 |
| Aug 18, 2026 | 40,014.50 | 40,061.49 | 39,968.37 | 39,922.50 | 39,922.50 | -0.30% | 62 |
| Aug 17, 2026 | 40,112.25 | 40,112.25 | 40,041.38 | 40,042.50 | 40,042.50 | -0.37% | 12 |
| Aug 14, 2026 | 40,315.25 | 40,315.25 | 40,192.61 | 40,190.00 | 40,190.00 | -0.25% | 111 |
| Aug 13, 2026 | 40,466.04 | 40,455.00 | 40,455.00 | 40,290.00 | 40,290.00 | -0.19% | 485 |
| Aug 12, 2026 | 40,365.00 | 40,365.00 | 40,365.00 | 40,365.00 | 40,365.00 | -0.30% | 44 |
| Aug 11, 2026 | 40,453.45 | 40,453.45 | 40,453.45 | 40,487.50 | 40,487.50 | -0.01% | 10 |
| Aug 10, 2026 | 40,593.18 | 40,593.18 | 40,494.35 | 40,492.50 | 40,492.50 | -0.12% | 78 |
| Aug 7, 2026 | 40,615.00 | 40,680.00 | 40,520.98 | 40,542.50 | 40,542.50 | -0.42% | 119 |
| Aug 6, 2026 | 41,035.00 | 41,035.00 | 41,035.00 | 40,712.50 | 40,712.50 | -0.77% | 626 |
| Aug 5, 2026 | 40,995.00 | 41,108.47 | 40,832.09 | 41,030.00 | 41,030.00 | 0.89% | 442 |
| Aug 4, 2026 | 40,085.00 | 40,583.82 | 40,085.00 | 40,670.00 | 40,670.00 | 1.59% | 948 |
| Aug 3, 2026 | 39,719.36 | 39,998.98 | 39,719.36 | 40,035.00 | 40,035.00 | 1.78% | 130 |
| Jul 31, 2026 | 39,509.78 | 39,625.95 | 39,509.78 | 39,335.00 | 39,335.00 | 0.87% | 120 |
| Jul 30, 2026 | 39,246.26 | 39,288.28 | 39,246.26 | 38,995.00 | 38,995.00 | -1.58% | 15 |
| Jul 29, 2026 | 40,245.00 | 40,245.00 | 40,245.00 | 39,620.00 | 39,620.00 | -1.48% | 2,153 |
| Jul 28, 2026 | 39,820.00 | 40,238.75 | 39,820.00 | 40,215.00 | 40,215.00 | 1.21% | 418 |
| Jul 27, 2026 | 39,958.55 | 39,958.55 | 39,768.29 | 39,735.00 | 39,735.00 | 0.52% | 496 |
| Jul 24, 2026 | 39,430.00 | 39,530.00 | 39,390.00 | 39,530.00 | 39,530.00 | 0.59% | 596 |
| Jul 23, 2026 | 39,477.80 | 39,481.12 | 39,312.02 | 39,297.50 | 39,297.50 | -0.92% | 19 |
| Jul 22, 2026 | 39,449.40 | 39,670.48 | 39,449.40 | 39,662.50 | 39,662.50 | 0.30% | 386 |
| Jul 21, 2026 | 39,232.39 | 39,502.39 | 39,232.39 | 39,542.50 | 39,542.50 | 0.59% | 15 |
| Jul 20, 2026 | 39,225.12 | 39,247.66 | 39,225.12 | 39,312.50 | 39,312.50 | -0.64% | 47 |
| Jul 17, 2026 | 39,386.76 | 39,425.14 | 39,386.76 | 39,567.50 | 39,567.50 | -0.31% | 37 |
| Jul 16, 2026 | 39,475.00 | 39,615.00 | 39,475.00 | 39,692.50 | 39,692.50 | 0.30% | 657 |
| Jul 15, 2026 | 39,658.26 | 39,835.00 | 39,835.00 | 39,575.00 | 39,575.00 | -0.37% | 107 |