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
2024-12-30 408.95 409.75 406.20 406.20 0.0M
2024-12-27 413.25 413.25 409.45 410.30 0.0M
2024-12-23 410.55 410.55 407.15 407.50 0.0M
2024-12-20 405.20 410.35 402.75 410.30 0.0M
2024-12-19 406.20 408.65 404.85 408.60 0.0M
2024-12-18 412.95 414.95 412.05 413.90 0.0M
2024-12-17 412.85 413.75 409.85 411.55 0.0M
2024-12-16 415.20 416.50 414.60 415.30 0.0M
2024-12-13 418.95 418.95 416.65 417.15 0.0M
2024-12-12 417.55 419.70 417.55 419.00 0.0M
2024-12-11 420.15 420.20 419.05 420.15 0.0M
2024-12-10 419.70 421.75 418.10 421.65 0.0M
2024-12-09 420.95 421.05 419.40 419.95 0.0M
2024-12-06 421.60 422.85 421.25 421.50 0.0M
2024-12-05 425.75 426.35 423.00 423.50 0.0M
2024-12-04 425.50 427.65 424.75 425.45 0.0M
2024-12-03 424.70 424.80 423.05 423.25 0.0M
2024-12-02 425.60 426.45 425.10 426.00 0.0M
2024-11-29 422.85 424.65 422.80 424.60 0.0M
2024-11-28 423.35 423.50 422.60 423.50 0.0M
2024-11-27 425.35 425.35 422.90 423.00 0.0M
2024-11-26 425.20 425.20 422.05 423.85 0.0M
2024-11-25 424.50 424.50 423.05 423.85 0.0M
2024-11-22 416.60 422.50 416.60 422.15 0.0M
2024-11-21 410.20 415.75 409.75 415.75 0.0M
2024-11-20 408.50 409.25 407.40 408.20 0.0M
2024-11-19 408.95 408.95 403.90 407.40 0.0M
2024-11-18 409.85 409.85 408.20 409.45 0.0M
2024-11-15 410.85 412.45 409.95 409.95 0.0M
2024-11-14 414.75 417.00 413.40 413.80 0.0M
2024-11-13 411.00 414.95 409.80 414.95 0.0M
2024-11-12 414.15 416.05 413.60 413.60 0.0M
2024-11-11 410.20 415.55 410.20 414.05 0.0M
2024-11-08 404.35 408.35 403.65 408.00 0.0M
2024-11-07 405.30 405.70 401.95 403.15 0.0M
2024-11-06 399.90 405.70 399.90 403.90 0.0M
2024-11-05 382.65 383.75 381.70 383.75 0.0M
2024-11-04 383.55 384.50 381.75 381.75 0.0M
2024-11-01 383.20 387.85 383.20 387.55 0.0M
2024-10-31 384.55 384.55 382.45 383.45 0.0M
2024-10-30 388.65 388.65 387.65 388.00 0.0M
2024-10-29 390.15 390.25 389.20 389.50 0.0M
2024-10-28 389.65 390.20 388.05 389.80 0.0M
2024-10-25 390.10 390.95 389.20 389.25 0.0M
2024-10-24 392.15 392.15 390.05 390.10 0.0M
2024-10-23 394.85 395.05 392.50 392.65 0.0M
2024-10-22 393.95 394.70 392.70 394.25 0.0M
2024-10-21 396.90 396.90 394.15 394.15 0.0M
2024-10-18 396.55 397.45 394.60 395.45 0.0M
2024-10-17 394.80 397.80 394.60 396.80 0.0M
2024-10-16 390.70 392.75 389.95 392.45 0.0M
2024-10-15 394.25 394.25 390.05 391.80 0.0M
2024-10-14 390.55 391.65 389.35 391.65 0.0M
2024-10-11 386.05 388.85 386.05 388.80 0.0M
2024-10-10 386.95 386.95 385.50 386.25 0.0M
2024-10-09 380.95 384.90 380.95 384.90 0.0M
2024-10-08 379.80 381.20 379.60 381.05 0.0M
2024-10-07 383.30 383.30 382.00 382.50 0.0M
2024-10-04 378.50 383.40 378.50 381.35 0.0M
2024-10-03 379.90 379.90 377.05 379.25 0.0M
2024-10-02 378.25 380.15 377.15 380.15 0.0M
2024-10-01 377.85 379.30 376.75 379.30 0.0M
2024-09-30 376.30 376.75 374.75 376.30 0.0M
2024-09-27 376.40 379.65 375.75 379.45 0.0M
2024-09-26 374.95 376.50 374.65 374.75 0.0M
2024-09-25 374.05 375.50 373.95 374.50 0.0M
2024-09-24 377.30 377.30 376.25 376.25 0.0M
2024-09-23 374.75 376.55 374.75 376.05 0.0M
2024-09-20 374.40 374.85 374.00 374.15 0.0M
2024-09-19 373.30 375.30 373.30 374.10 0.0M
2024-09-18 373.50 373.50 371.00 372.10 0.0M
2024-09-17 372.50 373.85 372.10 373.80 0.0M
2024-09-16 370.50 372.45 370.25 370.95 0.0M
2024-09-13 369.60 372.30 369.45 372.30 0.0M
2024-09-12 369.60 369.95 368.10 368.30 0.0M
2024-09-11 365.95 365.95 361.85 363.20 0.0M
2024-09-10 367.25 367.65 366.80 366.80 0.0M
2024-09-09 364.65 367.90 364.35 367.90 0.0M
2024-09-06 364.35 368.10 361.80 362.40 0.0M
2024-09-05 367.75 368.60 364.85 365.05 0.0M
2024-09-04 367.55 369.45 367.50 368.55 0.0M
2024-09-03 373.65 373.65 369.65 370.80 0.0M
2024-09-02 373.35 373.55 372.85 373.30 0.0M
2024-08-30 371.35 371.80 371.00 371.10 0.0M
2024-08-29 368.80 372.10 368.80 371.65 0.0M
2024-08-28 368.05 369.00 367.75 367.85 0.0M
2024-08-27 367.40 367.55 366.45 366.45 0.0M
2024-08-26 366.10 368.50 366.10 366.75 0.0M
2024-08-23 364.95 366.40 364.95 365.80 0.0M
2024-08-22 364.65 365.70 364.30 364.85 0.0M
2024-08-21 365.80 365.80 364.20 364.70 0.0M
2024-08-20 367.50 367.50 364.90 364.90 0.0M
2024-08-19 365.90 367.65 365.30 367.10 0.0M
2024-08-16 367.65 367.65 366.00 366.50 0.0M
2024-08-15 362.10 367.35 361.50 366.20 0.0M
2024-08-14 359.80 360.25 358.20 360.25 0.0M
2024-08-13 358.90 359.35 357.65 359.10 0.0M
2024-08-12 359.50 360.00 357.40 357.40 0.0M
2024-08-09 358.90 360.40 357.20 358.95 0.0M
2024-08-08 352.35 358.35 351.10 358.35 0.0M
2024-08-07 356.25 358.65 356.25 357.45 0.0M
2024-08-06 353.20 356.30 352.40 354.95 0.0M
2024-08-05 357.35 357.35 348.25 352.35 0.0M
2024-08-02 369.50 369.70 358.40 358.65 0.0M
2024-08-01 375.65 377.80 371.85 371.85 0.0M
2024-07-31 375.35 375.90 373.20 375.90 0.0M
2024-07-30 373.05 374.30 372.25 373.40 0.0M
2024-07-29 373.10 375.00 371.20 371.20 0.0M
2024-07-26 367.00 371.60 367.00 371.20 0.0M
2024-07-25 366.00 367.70 365.35 366.75 0.0M
2024-07-24 368.60 368.75 365.95 366.40 0.0M
2024-07-23 368.75 370.50 368.70 370.50 0.0M
2024-07-22 368.50 369.20 367.85 368.10 0.0M
2024-07-19 370.25 370.80 367.40 367.40 0.0M
2024-07-18 374.85 376.95 373.90 374.00 0.0M
2024-07-17 372.25 373.60 370.85 373.60 0.0M
2024-07-16 367.15 372.90 366.45 372.00 0.0M
2024-07-15 366.15 366.80 365.40 366.75 0.0M
2024-07-12 364.20 365.40 363.25 365.15 0.0M
2024-07-11 364.35 364.40 362.85 364.30 0.0M
2024-07-10 360.85 361.55 360.65 361.55 0.0M
2024-07-09 361.35 362.05 360.85 360.85 0.0M
2024-07-08 360.70 363.15 360.70 361.10 0.0M
2024-07-05 361.75 361.75 360.65 360.70 0.0M
2024-07-04 361.80 362.80 361.45 361.65 0.0M
2024-07-03 363.50 363.65 361.10 361.60 0.0M
2024-07-02 361.90 362.55 361.40 362.40 0.0M
2024-07-01 361.90 364.15 361.45 362.65 0.0M
2024-06-28 364.35 365.80 363.75 364.05 0.0M
2024-06-27 363.65 364.35 362.25 363.90 0.0M
2024-06-26 363.70 363.70 362.25 363.55 0.0M
2024-06-25 365.55 365.60 363.00 363.00 0.0M
2024-06-24 363.70 366.25 363.00 366.05 0.0M
2024-06-21 362.90 364.50 362.90 363.75 0.0M
2024-06-20 359.65 361.30 359.60 360.65 0.0M
2024-06-19 359.10 359.35 358.45 358.60 0.0M
2024-06-18 359.10 360.15 358.05 358.70 0.0M
2024-06-17 358.55 358.70 356.50 357.70 0.0M
2024-06-14 358.55 358.85 356.70 358.85 0.0M
2024-06-13 356.80 356.80 355.55 356.40 0.0M
2024-06-12 359.60 359.80 356.90 356.90 0.0M
2024-06-11 359.60 359.60 357.45 358.80 0.0M
2024-06-10 358.65 359.80 358.40 359.20 0.0M
2024-06-07 356.20 359.15 355.45 359.05 0.0M
2024-06-06 355.25 356.20 354.90 355.85 0.0M
2024-06-05 355.55 355.55 353.80 355.25 0.0M
2024-06-04 352.15 354.15 351.35 352.60 0.0M
2024-06-03 356.20 356.20 351.95 351.95 0.0M
2024-05-31 351.30 351.30 349.75 350.65 0.0M
2024-05-30 351.65 351.65 350.10 350.30 0.0M
2024-05-29 355.40 355.40 353.45 354.60 0.0M
2024-05-28 358.25 358.25 356.20 356.20 0.0M
2024-05-27 358.25 358.35 357.90 358.25 0.0M
2024-05-24 359.85 359.95 359.15 359.15 0.0M
2024-05-23 365.40 365.45 362.25 362.25 0.0M
2024-05-22 365.35 366.30 365.35 365.65 0.0M
2024-05-21 364.80 365.70 364.80 365.70 0.0M
2024-05-20 366.50 367.40 365.60 367.40 0.0M
2024-05-17 365.35 366.45 365.25 365.25 0.0M
2024-05-16 365.60 366.65 365.55 366.65 0.0M
2024-05-15 363.70 365.00 363.40 364.65 0.0M
2024-05-14 363.85 364.10 362.60 362.60 0.0M
2024-05-13 365.35 365.35 364.10 364.10 0.0M
2024-05-10 364.35 364.95 364.20 364.30 0.0M
2024-05-09 361.45 362.50 360.15 362.30 0.0M
2024-05-08 360.30 360.70 359.55 360.45 0.0M
2024-05-07 359.60 359.75 358.90 359.25 0.0M
2024-05-06 358.20 358.45 357.35 357.35 0.0M
2024-05-03 356.45 357.70 356.35 356.50 0.0M
2024-05-02 353.25 354.50 353.00 353.65 0.0M
2024-04-30 356.45 356.45 354.50 354.50 0.0M
2024-04-29 355.85 355.85 355.40 355.50 0.0M
2024-04-26 353.70 355.95 353.25 355.60 0.0M
2024-04-25 356.85 356.85 350.85 351.35 0.0M
2024-04-24 358.20 358.50 356.65 357.15 0.0M
2024-04-23 357.75 357.75 356.60 357.50 0.0M
2024-04-22 356.20 357.45 355.50 355.50 0.0M
2024-04-19 351.15 354.00 351.15 353.90 0.0M
2024-04-18 352.65 354.80 352.15 354.80 0.0M
2024-04-17 353.50 354.80 351.95 351.95 0.0M
2024-04-16 352.90 355.00 352.80 354.20 0.0M
2024-04-15 356.10 358.60 355.40 356.50 0.0M
2024-04-12 358.80 359.35 356.20 356.50 0.0M
2024-04-11 356.35 356.70 355.50 355.55 0.0M
2024-04-10 356.85 357.10 354.70 355.75 0.0M
2024-04-09 356.60 356.60 353.75 354.50 0.0M
2024-04-08 356.90 357.80 356.70 357.00 0.0M
2024-04-05 355.15 356.95 354.60 356.95 0.0M
2024-04-04 359.95 360.30 359.05 359.95 0.0M
2024-04-03 361.40 361.75 360.55 360.55 0.0M
2024-04-02 365.65 365.85 361.30 361.75 0.0M
2024-03-28 366.15 367.10 366.00 366.15 0.0M
2024-03-27 362.25 364.35 362.25 363.35 0.0M
2024-03-26 360.80 362.10 360.80 361.95 0.0M
2024-03-25 362.80 362.80 361.20 361.25 0.0M
2024-03-22 365.80 366.35 363.90 363.90 0.0M
2024-03-21 361.15 364.75 361.15 364.75 0.0M
2024-03-20 358.20 358.85 358.20 358.60 0.0M
2024-03-19 355.75 357.65 354.95 357.65 0.0M
2024-03-18 353.70 355.60 352.80 355.60 0.0M
2024-03-15 356.35 356.35 353.70 353.70 0.0M
2024-03-14 356.75 357.40 355.70 356.75 0.0M
2024-03-13 356.05 356.80 355.55 356.60 0.0M
2024-03-12 354.50 356.00 353.20 355.50 0.0M
2024-03-11 352.55 353.00 351.45 353.00 0.0M
2024-03-08 353.70 354.35 352.50 354.25 0.0M
2024-03-07 353.30 354.15 353.30 353.70 0.0M
2024-03-06 354.15 355.15 354.05 355.05 0.0M
2024-03-05 357.75 357.75 354.65 355.55 0.0M
2024-03-04 358.30 358.60 357.70 357.70 0.0M
2024-03-01 359.55 359.55 358.55 358.80 0.0M
2024-02-29 357.35 359.25 356.55 358.70 0.0M
2024-02-28 358.35 358.55 356.85 357.45 0.0M
2024-02-27 358.95 358.95 357.10 357.15 0.0M
2024-02-26 359.55 359.80 358.85 359.10 0.0M
2024-02-23 359.45 361.50 359.35 360.75 0.0M
2024-02-22 355.25 358.20 355.25 358.20 0.0M
2024-02-21 355.00 355.40 354.25 354.50 0.0M
2024-02-20 356.50 356.50 354.40 355.35 0.0M
2024-02-19 356.95 357.70 356.70 356.95 0.0M
2024-02-16 358.35 358.70 357.55 357.80 0.0M
2024-02-15 357.20 357.20 356.20 357.15 0.0M
2024-02-14 356.15 356.70 355.15 355.45 0.0M
2024-02-13 358.50 358.50 355.75 356.30 0.0M
2024-02-12 355.90 358.95 355.90 358.95 0.0M
2024-02-09 357.35 358.75 356.25 356.25 0.0M
2024-02-08 357.15 358.25 356.40 356.40 0.0M
2024-02-07 355.80 357.90 355.35 357.45 0.0M
2024-02-06 354.90 356.15 354.90 355.95 0.0M
2024-02-05 355.95 357.35 354.50 355.05 0.0M
2024-02-02 352.30 355.35 351.90 355.35 0.0M
2024-02-01 352.30 352.30 349.95 350.55 0.0M
2024-01-31 354.00 354.00 352.90 352.90 0.0M
2024-01-30 352.05 352.10 350.95 352.00 0.0M
2024-01-29 349.70 351.30 349.70 350.85 0.0M
2024-01-26 349.00 349.95 347.85 349.50 0.0M
2024-01-25 346.55 348.30 345.35 348.25 0.0M
2024-01-24 346.90 347.50 346.35 347.10 0.0M
2024-01-23 346.65 348.05 346.65 347.05 0.0M
2024-01-22 346.35 347.40 346.00 347.40 0.0M
2024-01-19 342.95 344.05 342.95 343.70 0.0M
2024-01-18 340.65 341.55 340.40 341.30 0.0M
2024-01-17 340.60 342.55 339.90 342.55 0.0M
2024-01-16 341.20 342.85 341.20 342.10 0.0M
2024-01-15 341.30 341.50 340.80 341.40 0.0M
2024-01-12 341.80 342.75 340.00 340.60 0.0M
2024-01-11 342.60 343.00 340.35 340.35 0.0M
2024-01-10 341.55 341.55 340.75 341.15 0.0M
2024-01-09 341.40 341.60 340.00 341.15 0.0M
2024-01-08 339.45 339.95 338.60 339.15 0.0M
2024-01-05 341.20 341.45 340.10 340.25 0.0M
2024-01-04 340.95 342.20 339.80 342.20 0.0M
2024-01-03 342.40 342.65 341.30 341.60 0.0M
2024-01-02 340.90 342.30 340.40 342.25 0.0M