Amundi Dow Jones Industrial Average UCITS ETF Dist (DJE)

DJE
🏛️ 德国 →
404.50
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
2024-12-30 413.85 414.30 410.60 410.60 0.0M
2024-12-27 417.50 417.50 414.55 414.75 0.0M
2024-12-23 414.90 414.90 411.80 411.80 0.0M
2024-12-20 409.80 414.65 407.45 414.65 0.0M
2024-12-19 410.75 413.25 409.50 412.50 0.0M
2024-12-18 417.35 419.15 416.95 418.45 0.0M
2024-12-17 417.65 418.20 415.85 416.20 0.0M
2024-12-16 419.80 420.70 419.25 419.75 0.0M
2024-12-13 422.45 422.60 420.40 420.85 0.0M
2024-12-12 421.30 423.65 421.30 422.85 0.0M
2024-12-11 423.65 424.00 423.00 424.00 0.0M
2024-12-10 423.60 425.35 423.45 425.35 0.0M
2024-12-09 429.75 429.95 427.80 428.45 0.0M
2024-12-06 430.10 431.50 429.95 429.95 0.0M
2024-12-05 434.35 434.75 431.90 431.90 0.0M
2024-12-04 434.15 436.30 433.00 433.85 0.0M
2024-12-03 433.65 433.65 431.85 431.85 0.0M
2024-12-02 434.20 435.05 433.55 434.55 0.0M
2024-11-29 431.55 433.00 430.80 433.00 0.0M
2024-11-28 431.80 431.80 431.25 431.80 0.0M
2024-11-27 433.70 433.70 431.10 431.10 0.0M
2024-11-26 433.65 433.65 430.80 432.00 0.0M
2024-11-25 432.85 432.85 430.40 431.95 0.0M
2024-11-22 425.20 430.50 425.20 430.50 0.0M
2024-11-21 418.45 424.00 418.05 424.00 0.0M
2024-11-20 416.95 417.45 416.30 416.30 0.0M
2024-11-19 417.30 417.30 412.10 415.45 0.0M
2024-11-18 416.80 417.70 416.25 417.70 0.0M
2024-11-15 419.05 420.50 417.85 417.85 0.0M
2024-11-14 422.90 424.70 421.85 422.05 0.0M
2024-11-13 419.05 423.20 417.80 423.20 0.0M
2024-11-12 422.35 424.35 421.70 421.70 0.0M
2024-11-11 418.40 423.55 418.40 422.20 0.0M
2024-11-08 412.35 416.00 411.75 416.00 0.0M
2024-11-07 413.55 413.55 410.25 411.20 0.0M
2024-11-06 405.90 412.65 405.90 411.90 0.0M
2024-11-05 390.00 391.20 389.15 391.20 0.0M
2024-11-04 391.35 391.35 389.15 389.15 0.0M
2024-11-01 390.70 395.45 390.70 395.10 0.0M
2024-10-31 392.35 392.35 389.80 391.00 0.0M
2024-10-30 396.10 396.30 395.20 395.50 0.0M
2024-10-29 397.30 397.40 396.70 396.80 0.0M
2024-10-28 396.85 397.75 395.50 397.20 0.0M
2024-10-25 397.45 398.35 396.65 396.65 0.0M
2024-10-24 399.50 399.65 397.50 397.50 0.0M
2024-10-23 402.60 402.65 400.20 400.20 0.0M
2024-10-22 401.70 402.00 400.35 402.00 0.0M
2024-10-21 404.50 404.70 401.75 401.75 0.0M
2024-10-18 404.30 404.90 403.10 403.15 0.0M
2024-10-17 402.65 405.00 402.30 404.50 0.0M
2024-10-16 398.30 400.30 397.95 400.10 0.0M
2024-10-15 401.95 401.95 399.00 399.55 0.0M
2024-10-14 397.45 399.25 397.30 399.25 0.0M
2024-10-11 393.70 396.20 393.50 396.20 0.0M
2024-10-10 394.25 394.25 393.00 393.65 0.0M
2024-10-09 388.60 392.35 388.60 392.35 0.0M
2024-10-08 387.15 388.50 386.70 388.15 0.0M
2024-10-07 391.00 391.00 389.75 389.90 0.0M
2024-10-04 385.80 388.70 385.80 388.70 0.0M
2024-10-03 387.45 387.45 384.60 386.60 0.0M
2024-10-02 385.05 387.60 384.50 387.60 0.0M
2024-10-01 385.00 386.70 385.00 386.70 0.0M
2024-09-30 383.35 384.10 382.60 383.65 0.0M
2024-09-27 383.85 386.80 383.00 386.80 0.0M
2024-09-26 382.45 383.45 382.00 382.10 0.0M
2024-09-25 381.10 382.65 381.10 381.70 0.0M
2024-09-24 384.55 384.55 383.35 383.55 0.0M
2024-09-23 382.35 384.55 381.65 383.35 0.0M
2024-09-20 381.55 382.35 381.10 381.40 0.0M
2024-09-19 380.15 384.55 380.00 381.45 0.0M
2024-09-18 380.30 380.30 378.10 379.15 0.0M
2024-09-17 379.55 380.95 379.55 380.95 0.0M
2024-09-16 377.65 379.15 377.25 377.90 0.0M
2024-09-13 376.30 379.20 376.05 379.20 0.0M
2024-09-12 376.55 376.55 374.80 375.05 0.0M
2024-09-11 372.60 372.60 368.70 369.80 0.0M
2024-09-10 373.80 374.70 372.90 373.30 0.0M
2024-09-09 371.15 374.60 371.15 374.60 0.0M
2024-09-06 370.90 370.90 368.40 369.15 0.0M
2024-09-05 374.30 374.60 371.60 371.60 0.0M
2024-09-04 374.15 375.85 374.15 375.05 0.0M
2024-09-03 380.55 380.55 377.70 377.70 0.0M
2024-09-02 380.05 380.25 379.55 380.25 0.0M
2024-08-30 377.80 378.45 377.75 377.75 0.0M
2024-08-29 375.40 378.50 375.40 378.30 0.0M
2024-08-28 374.65 376.60 374.30 374.45 0.0M
2024-08-27 373.85 374.10 372.95 372.95 0.0M
2024-08-26 372.25 373.90 372.25 373.30 0.0M
2024-08-23 371.40 373.00 371.10 372.30 0.0M
2024-08-22 371.20 372.05 371.20 371.35 0.0M
2024-08-21 372.10 372.30 370.25 371.15 0.0M
2024-08-20 374.00 374.00 371.40 371.40 0.0M
2024-08-19 372.35 373.45 372.35 373.45 0.0M
2024-08-16 374.10 374.10 372.50 372.90 0.0M
2024-08-15 368.25 373.20 368.10 372.55 0.0M
2024-08-14 365.90 366.45 364.60 366.45 0.0M
2024-08-13 364.70 365.15 363.70 365.10 0.0M
2024-08-12 365.55 365.95 363.05 363.65 0.0M
2024-08-09 364.70 365.75 364.40 364.90 0.0M
2024-08-08 358.40 364.85 356.95 364.30 0.0M
2024-08-07 363.10 364.40 362.35 364.15 0.0M
2024-08-06 359.70 362.60 357.55 360.70 0.0M
2024-08-05 362.60 362.60 353.60 358.10 0.0M
2024-08-02 375.70 375.70 364.65 364.95 0.0M
2024-08-01 382.25 383.90 377.95 377.95 0.0M
2024-07-31 381.55 382.55 380.00 382.30 0.0M
2024-07-30 379.20 380.25 378.60 379.80 0.0M
2024-07-29 379.75 381.00 377.60 377.60 0.0M
2024-07-26 373.50 377.80 373.50 377.80 0.0M
2024-07-25 372.55 373.70 371.20 373.70 0.0M
2024-07-24 374.75 374.75 371.85 372.70 0.0M
2024-07-23 375.05 376.85 375.05 376.85 0.0M
2024-07-22 374.75 375.30 374.40 374.40 0.0M
2024-07-19 376.80 377.10 373.80 373.80 0.0M
2024-07-18 381.45 383.30 380.55 380.55 0.0M
2024-07-17 378.65 380.15 377.15 380.15 0.0M
2024-07-16 373.10 379.25 372.90 378.55 0.0M
2024-07-15 372.45 373.15 372.25 373.05 0.0M
2024-07-12 370.60 371.40 369.45 371.40 0.0M
2024-07-11 370.55 370.55 368.70 370.45 0.0M
2024-07-10 366.65 367.45 366.65 367.45 0.0M
2024-07-09 367.35 367.45 366.80 366.80 0.0M
2024-07-08 366.95 368.50 366.60 367.10 0.0M
2024-07-05 367.40 367.40 366.35 366.65 0.0M
2024-07-04 368.05 368.65 367.70 367.70 0.0M
2024-07-03 369.60 369.75 366.90 367.40 0.0M
2024-07-02 368.15 368.65 367.65 368.65 0.0M
2024-07-01 367.95 370.30 367.95 368.90 0.0M
2024-06-28 370.25 372.15 369.90 370.30 0.0M
2024-06-27 369.40 369.95 368.80 369.95 0.0M
2024-06-26 369.50 369.65 368.40 369.65 0.0M
2024-06-25 371.55 371.80 369.30 369.30 0.0M
2024-06-24 369.20 372.10 368.95 372.10 0.0M
2024-06-21 368.85 370.40 368.85 369.90 0.0M
2024-06-20 365.90 366.65 365.55 366.60 0.0M
2024-06-19 365.10 365.10 364.35 364.40 0.0M
2024-06-18 365.25 366.20 364.45 364.45 0.0M
2024-06-17 364.25 364.25 362.85 363.70 0.0M
2024-06-14 363.25 363.55 361.40 363.50 0.0M
2024-06-13 361.50 361.50 360.20 361.05 0.0M
2024-06-12 364.30 364.40 361.50 361.55 0.0M
2024-06-11 364.20 364.20 363.50 363.50 0.0M
2024-06-10 363.15 365.00 363.15 363.85 0.0M
2024-06-07 361.00 363.95 360.15 363.95 0.0M
2024-06-06 359.80 361.00 359.45 360.45 0.0M
2024-06-05 359.85 359.95 359.05 359.70 0.0M
2024-06-04 357.05 358.35 356.45 357.00 0.0M
2024-06-03 360.90 360.90 356.40 356.40 0.0M
2024-05-31 355.55 355.55 354.10 355.05 0.0M
2024-05-30 356.20 356.20 354.20 354.65 0.0M
2024-05-29 359.80 359.80 358.80 359.15 0.0M
2024-05-28 362.50 362.50 360.70 360.70 0.0M
2024-05-27 362.75 362.80 362.05 362.80 0.0M
2024-05-24 364.25 364.25 363.55 363.75 0.0M
2024-05-23 370.10 370.10 366.90 366.90 0.0M
2024-05-22 370.15 370.60 370.10 370.35 0.0M
2024-05-21 369.60 370.15 369.30 370.15 0.0M
2024-05-20 371.15 371.90 370.90 371.90 0.0M
2024-05-17 370.15 370.90 369.80 369.80 0.0M
2024-05-16 370.20 371.20 370.20 371.20 0.0M
2024-05-15 368.35 369.25 368.00 369.20 0.0M
2024-05-14 368.30 368.30 367.05 367.05 0.0M
2024-05-13 369.65 369.65 368.65 368.65 0.0M
2024-05-10 369.00 369.55 368.90 368.90 0.0M
2024-05-09 366.10 366.85 365.35 366.85 0.0M
2024-05-08 364.90 365.35 363.80 365.35 0.0M
2024-05-07 364.15 364.15 363.75 364.00 0.0M
2024-05-06 362.15 363.20 362.15 362.15 0.0M
2024-05-03 361.05 361.60 360.40 361.05 0.0M
2024-05-02 357.65 358.90 357.65 357.90 0.0M
2024-04-30 360.85 360.85 358.85 358.85 0.0M
2024-04-29 360.50 360.50 359.70 359.80 0.0M
2024-04-26 358.00 360.30 357.95 359.90 0.0M
2024-04-25 360.90 360.90 355.55 355.55 0.0M
2024-04-24 362.80 362.80 361.45 361.50 0.0M
2024-04-23 362.05 362.05 360.90 361.75 0.0M
2024-04-22 360.40 361.40 359.80 359.80 0.0M
2024-04-19 355.65 358.25 355.65 358.10 0.0M
2024-04-18 356.75 359.05 356.40 358.95 0.0M
2024-04-17 357.65 359.40 356.20 356.20 0.0M
2024-04-16 357.40 359.60 357.25 358.35 0.0M
2024-04-15 360.50 362.60 359.65 360.70 0.0M
2024-04-12 363.05 363.10 360.70 360.75 0.0M
2024-04-11 360.90 361.00 359.15 359.75 0.0M
2024-04-10 360.85 361.30 359.35 360.00 0.0M
2024-04-09 360.80 360.80 358.35 358.70 0.0M
2024-04-08 361.30 362.05 361.15 361.15 0.0M
2024-04-05 359.40 361.40 358.80 361.40 0.0M
2024-04-04 364.25 364.30 363.75 364.30 0.0M
2024-04-03 365.90 366.15 365.05 365.05 0.0M
2024-04-02 370.10 370.10 365.50 366.15 0.0M
2024-03-28 370.30 371.20 370.30 370.65 0.0M
2024-03-27 366.65 367.45 366.55 367.45 0.0M
2024-03-26 365.15 366.15 365.05 366.15 0.0M
2024-03-25 366.65 366.65 365.30 365.30 0.0M
2024-03-22 369.95 370.60 368.10 368.10 0.0M
2024-03-21 365.20 369.15 365.20 368.85 0.0M
2024-03-20 362.40 363.00 362.40 362.65 0.0M
2024-03-19 359.95 361.70 358.90 361.70 0.0M
2024-03-18 357.85 359.60 357.20 359.60 0.0M
2024-03-15 360.15 360.15 357.75 357.75 0.0M
2024-03-14 360.20 360.65 360.00 360.00 0.0M
2024-03-13 359.30 360.30 358.80 360.00 0.0M
2024-03-12 357.45 358.65 356.70 358.65 0.0M
2024-03-11 355.60 356.15 354.60 356.15 0.0M
2024-03-08 356.90 357.50 356.25 357.40 0.0M
2024-03-07 356.40 357.75 356.40 356.90 0.0M
2024-03-06 357.60 358.30 357.40 358.30 0.0M
2024-03-05 360.60 361.05 358.20 358.90 0.0M
2024-03-04 361.30 362.05 360.35 361.10 0.0M
2024-03-01 362.95 362.95 361.90 362.20 0.0M
2024-02-29 360.85 362.10 359.70 362.10 0.0M
2024-02-28 361.20 361.20 360.65 360.65 0.0M
2024-02-27 361.90 362.40 360.35 360.35 0.0M
2024-02-26 362.65 362.75 362.05 362.45 0.0M
2024-02-23 362.65 364.50 362.65 363.95 0.0M
2024-02-22 358.65 362.20 358.65 361.55 0.0M
2024-02-21 358.05 358.50 357.80 357.80 0.0M
2024-02-20 359.60 359.60 357.35 358.45 0.0M
2024-02-19 359.85 360.25 359.85 360.05 0.0M
2024-02-16 361.75 361.75 360.90 360.90 0.0M
2024-02-15 360.40 360.50 359.60 360.35 0.0M
2024-02-14 359.05 360.05 358.50 358.50 0.0M
2024-02-13 361.65 361.65 359.40 359.40 0.0M
2024-02-12 359.25 362.05 359.25 362.05 0.0M
2024-02-09 360.50 361.25 359.20 359.20 0.0M
2024-02-08 360.30 361.10 359.50 359.50 0.0M
2024-02-07 359.25 360.80 358.40 360.45 0.0M
2024-02-06 357.90 359.25 357.80 359.00 0.0M
2024-02-05 358.95 360.40 358.10 358.10 0.0M
2024-02-02 355.30 358.45 355.05 358.45 0.0M
2024-02-01 355.30 355.60 353.55 353.55 0.0M
2024-01-31 357.25 357.25 355.50 356.00 0.0M
2024-01-30 354.65 355.35 354.10 355.00 0.0M
2024-01-29 353.00 354.25 352.80 353.80 0.0M
2024-01-26 351.80 352.60 350.65 352.35 0.0M
2024-01-25 349.20 351.15 348.35 351.15 0.0M
2024-01-24 350.25 350.65 349.45 349.95 0.0M
2024-01-23 349.80 350.65 349.80 350.10 0.0M
2024-01-22 348.90 350.65 348.90 350.05 0.0M
2024-01-19 345.75 347.20 345.75 346.65 0.0M
2024-01-18 343.55 344.30 343.35 344.30 0.0M
2024-01-17 343.60 345.55 343.40 345.55 0.0M
2024-01-16 343.70 345.30 343.70 345.20 0.0M
2024-01-15 344.15 344.85 343.70 344.50 0.0M
2024-01-12 344.50 345.35 343.00 343.60 0.0M
2024-01-11 345.55 345.55 343.40 343.40 0.0M
2024-01-10 344.25 344.65 343.65 344.20 0.0M
2024-01-09 344.70 344.70 343.15 344.20 0.0M
2024-01-08 342.25 342.75 341.65 341.85 0.0M
2024-01-05 343.90 344.35 343.25 343.30 0.0M
2024-01-04 343.75 345.25 343.35 345.25 0.0M
2024-01-03 345.10 345.55 344.30 344.55 0.0M
2024-01-02 343.75 345.35 343.05 345.35 0.0M