iShares Dow Jones Industrial Average UCITS ETF (DE) (DJIEX)

DJIEX
🏛️ 德国 →
397.15
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 339.50 339.55 338.75 339.45 0.0M
2023-12-28 337.05 338.40 336.35 338.40 0.0M
2023-12-27 337.40 338.35 336.60 336.60 0.0M
2023-12-22 337.20 338.25 336.55 338.10 0.0M
2023-12-21 338.65 339.10 337.65 337.90 0.0M
2023-12-20 340.95 341.15 340.15 341.15 0.0M
2023-12-19 339.55 340.05 338.85 340.05 0.0M
2023-12-18 339.90 340.80 339.90 340.45 0.0M
2023-12-15 338.50 339.95 338.50 339.95 0.0M
2023-12-14 340.80 340.85 337.05 337.05 0.0M
2023-12-13 338.45 338.90 337.75 338.35 0.0M
2023-12-12 337.35 337.65 336.80 337.65 0.0M
2023-12-11 336.05 337.55 335.35 337.15 0.0M
2023-12-08 333.95 335.65 333.75 335.35 0.0M
2023-12-07 333.50 333.75 333.00 333.55 0.0M
2023-12-06 334.55 334.80 334.10 334.10 0.0M
2023-12-05 333.35 333.75 332.65 333.75 0.0M
2023-12-04 332.50 333.15 331.60 332.35 0.0M
2023-12-01 329.60 331.30 329.25 330.95 0.0M
2023-11-30 323.60 326.70 323.45 326.70 0.0M
2023-11-29 321.75 322.30 321.75 322.10 0.0M
2023-11-28 321.40 321.70 320.80 321.70 0.0M
2023-11-27 321.80 321.85 321.20 321.85 0.0M
2023-11-24 322.40 322.70 322.00 322.35 0.0M
2023-11-23 322.15 322.80 321.80 322.80 0.0M
2023-11-22 320.55 322.90 320.55 322.90 0.0M
2023-11-21 319.35 319.70 319.35 319.55 0.0M
2023-11-20 318.80 319.15 318.20 319.15 0.0M
2023-11-17 321.65 321.85 319.35 319.55 0.0M
2023-11-16 321.30 321.30 319.45 319.70 0.0M
2023-11-15 319.60 321.15 319.20 320.35 0.0M
2023-11-14 319.35 320.45 318.50 320.10 0.0M
2023-11-13 318.30 319.45 318.30 319.30 0.0M
2023-11-10 317.20 317.45 316.35 317.45 0.0M
2023-11-09 317.00 318.20 317.00 317.00 0.0M
2023-11-08 317.80 318.65 317.00 317.00 0.0M
2023-11-07 316.30 318.20 316.30 318.20 0.0M
2023-11-06 316.30 316.30 315.45 315.85 0.0M
2023-11-03 317.05 317.05 315.80 316.15 0.0M
2023-11-02 313.05 315.55 312.60 315.55 0.0M
2023-11-01 310.80 313.25 310.70 312.85 0.0M
2023-10-31 308.30 309.65 308.00 309.65 0.0M
2023-10-30 306.95 307.45 306.30 307.45 0.0M
2023-10-27 309.50 309.70 306.75 306.75 0.0M
2023-10-26 310.60 311.85 310.40 311.15 0.0M
2023-10-25 311.50 312.55 310.55 312.05 0.0M
2023-10-24 307.45 311.50 307.45 311.50 0.0M
2023-10-23 311.70 311.70 309.15 309.80 0.0M
2023-10-20 313.90 314.05 312.25 312.35 0.0M
2023-10-19 317.15 317.25 316.55 316.55 0.0M
2023-10-18 319.35 319.70 319.20 319.50 0.0M
2023-10-17 320.50 320.50 319.15 319.80 0.0M
2023-10-16 319.00 321.55 318.45 321.20 0.0M
2023-10-13 318.20 320.70 317.50 319.00 0.0M
2023-10-12 317.45 318.60 317.35 317.90 0.0M
2023-10-11 316.55 317.60 315.75 315.80 0.0M
2023-10-10 317.05 317.80 316.20 317.20 0.0M
2023-10-09 313.15 314.85 313.05 314.85 0.0M
2023-10-06 312.45 312.90 311.75 312.90 0.0M
2023-10-05 313.15 313.40 311.75 311.75 0.0M
2023-10-04 312.40 313.10 312.05 312.20 0.0M
2023-10-03 317.45 317.45 314.00 314.00 0.0M
2023-10-02 316.60 317.20 315.55 317.20 0.0M
2023-09-29 317.10 317.35 316.50 316.50 0.0M
2023-09-28 317.95 317.95 316.55 317.25 0.0M
2023-09-27 317.75 318.05 317.30 317.30 0.0M
2023-09-26 318.45 318.45 316.75 316.75 0.0M
2023-09-25 317.80 318.90 317.65 318.90 0.0M
2023-09-22 318.05 319.55 317.50 318.75 0.0M
2023-09-21 321.40 321.40 320.00 320.00 0.0M
2023-09-20 321.70 322.30 321.50 322.30 0.0M
2023-09-19 322.65 322.80 319.95 320.35 0.0M
2023-09-18 323.60 323.60 322.60 322.90 0.0M
2023-09-15 327.10 327.10 323.95 323.95 0.0M
2023-09-14 321.65 325.05 321.10 325.05 0.0M
2023-09-13 321.40 322.20 320.60 322.20 0.0M
2023-09-12 321.65 322.00 321.40 322.00 0.0M
2023-09-11 321.80 322.00 320.85 320.90 0.0M
2023-09-08 321.30 321.85 320.40 321.85 0.0M
2023-09-07 319.20 320.95 319.20 320.90 0.0M
2023-09-06 321.50 321.50 319.95 320.20 0.0M
2023-09-05 321.55 323.45 321.55 323.30 0.0M
2023-09-04 321.90 321.90 321.00 321.00 0.0M
2023-09-01 319.40 321.35 319.40 321.00 0.0M
2023-08-31 319.40 321.50 319.40 320.55 0.0M
2023-08-30 319.00 319.55 317.05 318.00 0.0M
2023-08-29 318.55 318.70 317.85 318.45 0.0M
2023-08-28 316.55 317.85 316.55 317.85 0.0M
2023-08-25 314.95 316.35 314.90 316.35 0.0M
2023-08-24 316.60 316.80 315.30 315.30 0.0M
2023-08-23 314.80 316.70 314.80 315.60 0.0M
2023-08-22 314.10 315.60 313.95 315.20 0.0M
2023-08-21 315.50 316.15 313.90 313.90 0.0M
2023-08-18 315.65 315.65 314.75 315.60 0.0M
2023-08-17 318.45 318.45 317.05 317.70 0.0M
2023-08-16 318.55 319.55 318.05 319.55 0.0M
2023-08-15 321.10 321.10 317.90 318.95 0.0M
2023-08-14 320.35 322.30 320.35 321.10 0.0M
2023-08-11 318.25 319.60 318.20 319.60 0.0M
2023-08-10 318.80 320.25 318.00 319.40 0.0M
2023-08-09 320.20 320.35 318.30 318.30 0.0M
2023-08-08 319.90 320.05 318.05 318.65 0.0M
2023-08-07 318.30 319.75 318.05 319.75 0.0M
2023-08-04 319.95 320.50 318.75 318.90 0.0M
2023-08-03 320.85 320.85 319.70 320.00 0.0M
2023-08-02 321.25 322.30 320.95 321.70 0.0M
2023-08-01 321.85 323.00 321.15 322.35 0.0M
2023-07-31 319.95 320.35 319.50 320.00 0.0M
2023-07-28 320.30 321.00 319.25 320.15 0.0M
2023-07-27 318.50 321.40 317.45 321.20 0.0M
2023-07-26 318.30 318.30 316.95 318.20 0.0M
2023-07-25 317.75 319.25 317.75 318.75 0.0M
2023-07-24 314.55 318.00 314.55 317.65 0.0M
2023-07-21 314.60 315.70 314.60 315.70 0.0M
2023-07-20 310.85 315.20 310.85 315.20 0.0M
2023-07-19 310.25 312.00 309.60 311.55 0.0M
2023-07-18 305.30 309.20 304.90 309.20 0.0M
2023-07-17 304.85 305.90 304.35 305.90 0.0M
2023-07-14 304.30 305.90 304.20 305.10 0.0M
2023-07-13 306.75 306.75 305.05 305.05 0.0M
2023-07-12 308.70 309.40 308.10 308.10 0.0M
2023-07-11 306.50 308.05 305.80 308.05 0.0M
2023-07-10 305.40 306.80 304.90 306.55 0.0M
2023-07-07 309.10 309.50 307.30 307.50 0.0M
2023-07-06 312.55 312.65 308.95 308.95 0.0M
2023-07-05 313.45 314.05 312.55 314.05 0.0M
2023-07-04 313.50 313.60 313.30 313.40 0.0M
2023-07-03 313.90 313.90 312.50 313.50 0.0M
2023-06-30 311.80 313.40 311.80 312.55 0.0M
2023-06-29 308.65 310.95 308.65 310.95 0.0M
2023-06-28 308.20 308.20 307.70 308.00 0.0M
2023-06-27 307.20 307.20 305.40 306.95 0.0M
2023-06-26 307.80 307.80 306.55 306.65 0.0M
2023-06-23 307.70 309.25 307.00 308.00 0.0M
2023-06-22 306.60 307.45 305.55 307.45 0.0M
2023-06-21 309.65 309.90 308.65 308.95 0.0M
2023-06-20 310.80 310.95 309.05 309.75 0.0M
2023-06-19 311.55 312.15 311.00 311.00 0.0M
2023-06-16 312.35 313.15 311.95 312.65 0.0M
2023-06-15 311.95 312.45 310.05 312.10 0.0M
2023-06-14 315.70 315.70 313.30 313.50 0.0M
2023-06-13 315.00 316.20 314.40 315.85 0.0M
2023-06-12 314.85 314.90 313.80 314.55 0.0M
2023-06-09 312.50 314.60 312.50 313.70 0.0M
2023-06-08 313.45 313.45 312.00 312.20 0.0M
2023-06-07 312.90 313.20 311.95 313.20 0.0M
2023-06-06 311.80 313.50 311.80 312.50 0.0M
2023-06-05 315.15 315.25 313.20 313.35 0.0M
2023-06-02 306.80 312.90 306.80 312.90 0.0M
2023-06-01 307.35 307.95 304.25 306.45 0.0M
2023-05-31 306.50 308.05 306.45 306.45 0.0M
2023-05-30 308.50 309.10 305.75 306.05 0.0M
2023-05-29 308.35 308.90 307.95 308.70 0.0M
2023-05-26 304.65 307.50 303.65 307.40 0.0M
2023-05-25 304.00 304.45 303.10 303.10 0.0M
2023-05-24 305.00 305.25 303.70 304.05 0.0M
2023-05-23 306.50 307.80 306.50 307.80 0.0M
2023-05-22 307.65 308.15 306.55 307.75 0.0M
2023-05-19 310.05 310.05 307.60 307.60 0.0M
2023-05-18 307.10 308.65 307.10 308.65 0.0M
2023-05-17 303.05 305.10 303.05 304.70 0.0M
2023-05-16 304.05 304.55 303.20 303.60 0.0M
2023-05-15 305.80 305.95 303.95 304.85 0.0M
2023-05-12 304.25 305.45 304.00 304.50 0.0M
2023-05-11 305.60 305.90 303.10 303.50 0.0M
2023-05-10 304.75 305.50 303.55 303.75 0.0M
2023-05-09 303.65 305.30 303.40 305.30 0.0M
2023-05-08 303.25 304.00 302.90 303.30 0.0M
2023-05-05 299.45 303.55 299.45 302.95 0.0M
2023-05-04 300.70 300.80 298.70 298.70 0.0M
2023-05-03 304.55 304.55 302.75 302.90 0.0M
2023-05-02 308.35 308.75 303.30 303.30 0.0M
2023-04-28 305.00 306.20 304.85 306.20 0.0M
2023-04-27 300.35 302.70 300.35 302.65 0.0M
2023-04-26 303.80 303.80 300.80 301.60 0.0M
2023-04-25 304.40 305.80 304.00 305.80 0.0M
2023-04-24 305.10 305.75 304.80 305.05 0.0M
2023-04-21 306.65 306.85 305.85 305.85 0.0M
2023-04-20 307.05 307.05 305.80 306.50 0.0M
2023-04-19 307.45 308.40 307.30 307.30 0.0M
2023-04-18 309.10 309.30 307.25 307.50 0.0M
2023-04-17 307.30 309.00 307.15 308.70 0.0M
2023-04-14 305.50 307.40 305.10 306.45 0.0M
2023-04-13 305.15 305.15 303.70 304.20 0.0M
2023-04-12 306.90 307.55 305.00 305.55 0.0M
2023-04-11 307.20 307.20 306.25 306.85 0.0M
2023-04-06 305.25 305.75 303.75 304.15 0.0M
2023-04-05 303.45 305.10 302.90 305.10 0.0M
2023-04-04 306.65 306.85 302.95 303.30 0.0M
2023-04-03 306.60 306.70 305.30 305.90 0.0M
2023-03-31 300.10 303.10 300.10 302.85 0.0M
2023-03-30 300.50 301.10 299.00 299.30 0.0M
2023-03-29 299.30 299.30 299.10 299.15 0.0M
2023-03-28 299.70 299.70 297.75 298.25 0.0M
2023-03-27 299.75 299.80 298.65 299.10 0.0M
2023-03-24 295.75 296.65 294.70 296.60 0.0M
2023-03-23 294.20 295.80 293.15 295.80 0.0M
2023-03-22 300.00 300.55 299.60 299.65 0.0M
2023-03-21 299.30 300.40 299.10 299.65 0.0M
2023-03-20 295.30 299.05 294.80 298.25 0.0M
2023-03-17 301.15 301.65 297.55 297.55 0.0M
2023-03-16 299.90 300.75 297.30 300.10 0.0M
2023-03-15 297.60 299.25 296.05 297.45 0.0M
2023-03-14 298.10 300.15 297.50 299.55 0.0M
2023-03-13 299.65 299.65 295.40 297.10 0.0M
2023-03-10 302.10 303.20 300.85 303.15 0.0M
2023-03-09 309.65 310.60 309.05 309.40 0.0M
2023-03-08 310.75 311.00 309.05 309.05 0.0M
2023-03-07 312.15 313.00 311.85 311.85 0.0M
2023-03-06 312.65 312.85 312.55 312.55 0.0M
2023-03-03 309.85 311.85 309.50 311.85 0.0M
2023-03-02 305.90 308.05 305.80 308.05 0.0M
2023-03-01 306.65 306.65 304.40 304.85 0.0M
2023-02-28 308.60 309.70 307.55 307.55 0.0M
2023-02-27 310.20 311.25 309.45 309.45 0.0M
2023-02-24 311.55 311.60 309.35 309.35 0.0M
2023-02-23 311.05 312.20 309.75 309.75 0.0M
2023-02-22 310.15 310.90 309.70 310.90 0.0M
2023-02-21 314.30 314.60 310.95 311.00 0.0M
2023-02-20 314.90 315.15 314.25 314.35 0.0M
2023-02-17 314.25 314.60 313.55 314.05 0.0M
2023-02-16 317.90 317.90 315.45 316.35 0.0M
2023-02-15 315.55 317.05 315.55 317.05 0.0M
2023-02-14 317.25 317.70 314.60 314.60 0.0M
2023-02-13 315.15 317.10 315.15 317.05 0.0M
2023-02-10 312.15 315.05 312.15 315.05 0.0M
2023-02-09 316.65 316.65 315.05 315.05 0.0M
2023-02-08 316.05 316.75 315.20 315.20 0.0M
2023-02-07 314.65 314.70 314.00 314.70 0.0M
2023-02-06 312.00 314.15 311.60 314.15 0.0M
2023-02-03 310.55 313.85 309.25 313.85 0.0M
2023-02-02 308.00 310.35 307.35 309.90 0.0M
2023-02-01 311.25 311.25 307.65 308.50 0.0M
2023-01-31 310.05 310.35 308.60 309.70 0.0M
2023-01-30 309.35 310.90 308.10 310.55 0.0M
2023-01-27 310.10 311.50 309.85 311.50 0.0M
2023-01-26 308.00 309.35 308.00 309.05 0.0M
2023-01-25 308.00 308.00 304.00 305.70 0.0M
2023-01-24 307.35 307.65 306.50 307.65 0.0M
2023-01-23 304.60 309.05 304.50 308.50 0.0M
2023-01-20 304.10 304.75 303.20 304.75 0.0M
2023-01-19 305.90 305.90 303.60 304.50 0.0M
2023-01-18 311.75 311.80 308.60 308.60 0.0M
2023-01-17 314.55 314.95 312.55 312.75 0.0M
2023-01-16 315.05 315.80 314.70 315.30 0.0M
2023-01-13 313.30 314.75 312.50 314.75 0.0M
2023-01-12 314.20 314.55 312.00 313.40 0.0M
2023-01-11 312.50 312.90 311.50 312.40 0.0M
2023-01-10 310.45 311.05 309.75 310.70 0.0M
2023-01-09 313.25 314.65 313.25 313.60 0.0M
2023-01-06 311.70 314.40 311.70 313.75 0.0M
2023-01-05 311.10 312.15 310.00 310.80 0.0M
2023-01-04 311.70 312.75 310.75 312.75 0.0M
2023-01-03 312.10 315.70 310.85 310.85 0.0M
2023-01-02 311.85 315.55 310.10 315.55 0.0M