Amundi Dow Jones Industrial Average UCITS ETF Dist (DJE)

DJE
🏛️ 法国 →
400.05
最后更新: 2025-09-26
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
2025-09-26 399.10 400.05 399.10 400.05 0.0M
2025-09-25 398.15 399.95 397.80 399.10 0.0M
2025-09-24 398.45 400.95 398.45 399.10 0.0M
2025-09-23 398.60 401.00 398.60 399.70 0.0M
2025-09-22 398.70 399.20 396.90 399.00 0.0M
2025-09-19 397.05 398.35 397.05 398.35 0.0M
2025-09-18 396.45 398.65 396.45 397.30 0.0M
2025-09-17 391.45 394.20 391.45 394.20 0.0M
2025-09-16 394.65 394.65 390.90 391.25 0.0M
2025-09-15 396.70 396.70 395.00 395.00 0.0M
2025-09-12 397.45 398.10 396.75 396.75 0.0M
2025-09-11 395.00 397.95 394.35 397.90 0.0M
2025-09-10 395.65 396.00 392.40 392.60 0.0M
2025-09-09 392.35 394.70 392.15 394.70 0.0M
2025-09-08 393.25 393.25 390.45 392.35 0.0M
2025-09-05 396.70 396.70 390.45 391.40 0.0M
2025-09-04 393.05 395.90 393.05 395.90 0.0M
2025-09-03 393.55 393.95 391.75 391.75 0.0M
2025-09-02 393.85 394.90 391.35 391.35 0.0M
2025-09-01 393.55 394.25 393.20 394.25 0.0M
2025-08-29 395.35 395.40 393.15 393.15 0.0M
2025-08-28 397.25 397.90 394.15 394.40 0.0M
2025-08-27 396.00 397.20 396.00 396.95 0.0M
2025-08-26 393.60 393.90 392.95 392.95 0.0M
2025-08-25 393.70 394.25 392.95 393.25 0.0M
2025-08-22 390.75 394.50 390.75 394.50 0.0M
2025-08-21 390.70 390.75 388.50 390.60 0.0M
2025-08-20 389.75 390.35 388.45 389.95 0.0M
2025-08-19 388.90 392.00 387.95 390.20 0.0M
2025-08-18 388.15 389.80 388.15 389.80 0.0M
2025-08-15 392.20 392.20 389.00 388.20 0.0M
2025-08-14 388.45 389.30 388.25 388.70 0.0M
2025-08-13 384.65 387.30 384.45 386.40 0.0M
2025-08-12 383.60 385.45 383.00 384.45 0.0M
2025-08-11 384.05 384.45 383.70 383.70 0.0M
2025-08-08 382.05 382.70 381.75 381.75 0.0M
2025-08-07 382.80 385.85 380.90 380.90 0.0M
2025-08-06 386.95 387.25 383.40 384.45 0.0M
2025-08-05 387.30 387.45 384.65 384.65 0.0M
2025-08-04 381.95 385.25 381.95 385.25 0.0M
2025-08-01 388.90 388.90 378.70 380.75 0.0M
2025-07-31 393.90 394.40 392.30 392.30 0.0M
2025-07-30 390.75 393.80 390.65 392.80 0.0M
2025-07-29 393.10 393.45 391.00 391.20 0.0M
2025-07-28 388.60 390.60 388.60 390.60 0.0M
2025-07-25 385.20 386.05 385.20 385.55 0.0M
2025-07-24 385.85 386.50 384.35 385.30 0.0M
2025-07-23 384.40 386.00 384.40 385.65 0.0M
2025-07-22 383.70 383.80 382.00 382.15 0.0M
2025-07-21 385.70 386.15 384.50 384.75 0.0M
2025-07-18 388.25 388.25 384.30 384.30 0.0M
2025-07-17 386.15 388.00 385.80 387.35 0.0M
2025-07-16 382.20 385.90 378.90 378.90 0.0M
2025-07-15 385.40 385.50 384.15 385.50 0.0M
2025-07-14 382.40 384.05 382.00 384.15 0.0M
2025-07-11 385.15 385.15 383.30 383.30 0.0M
2025-07-10 382.10 387.60 382.10 387.60 0.0M
2025-07-09 381.85 383.00 381.85 383.00 0.0M
2025-07-08 382.05 383.45 382.05 382.60 0.0M
2025-07-07 384.55 386.55 383.85 383.85 0.0M
2025-07-04 383.75 383.75 382.35 383.00 0.0M
2025-07-03 381.85 385.95 381.40 385.50 0.0M
2025-07-02 383.15 383.15 381.90 381.90 0.0M
2025-07-01 378.85 382.15 376.90 382.15 0.0M
2025-06-30 379.60 379.90 378.20 378.55 0.0M
2025-06-27 375.75 377.85 375.75 377.85 0.0M
2025-06-26 372.50 373.45 371.60 373.45 0.0M
2025-06-25 375.70 376.00 374.00 374.00 0.0M
2025-06-24 374.00 375.00 373.30 374.05 0.0M
2025-06-23 369.90 372.25 369.90 370.25 0.0M
2025-06-20 369.35 371.65 368.95 371.35 0.0M
2025-06-19 370.90 371.10 368.50 368.60 0.0M
2025-06-18 371.00 372.20 370.85 371.70 0.0M
2025-06-17 370.00 372.30 368.95 371.80 0.0M
2025-06-16 369.95 371.45 369.80 371.40 0.0M
2025-06-13 371.55 373.90 370.25 371.30 0.0M
2025-06-12 375.60 375.60 371.50 373.95 0.0M
2025-06-11 378.95 379.40 377.80 378.15 0.0M
2025-06-10 379.00 379.20 377.90 378.40 0.0M
2025-06-09 378.25 378.45 377.35 377.35 0.0M
2025-06-06 375.90 380.25 375.30 378.20 0.0M
2025-06-05 375.75 376.95 372.25 376.10 0.0M
2025-06-04 377.45 377.90 376.30 376.30 0.0M
2025-06-03 373.00 376.90 373.00 376.90 0.0M
2025-06-02 372.30 372.30 370.95 371.10 0.0M
2025-05-30 375.45 376.70 374.20 375.40 0.0M
2025-05-29 381.00 381.70 373.80 374.60 0.0M
2025-05-28 377.50 377.50 376.50 377.30 0.0M
2025-05-27 373.30 375.65 373.30 375.65 0.0M
2025-05-26 372.30 373.20 372.30 372.70 0.0M
2025-05-23 373.45 373.45 367.20 370.50 0.0M
2025-05-22 373.45 374.35 371.60 374.25 0.0M
2025-05-21 378.50 378.95 375.90 377.05 0.0M
2025-05-20 382.60 384.85 382.60 383.15 0.0M
2025-05-19 381.20 382.90 378.25 381.60 0.0M
2025-05-16 380.50 383.35 380.50 383.35 0.0M
2025-05-15 376.00 380.25 375.75 380.25 0.0M
2025-05-14 380.00 380.00 377.50 379.55 0.0M
2025-05-13 383.70 384.70 381.50 381.50 0.0M
2025-05-12 378.75 384.80 378.75 382.80 0.0M
2025-05-09 371.00 372.00 369.00 369.25 0.0M
2025-05-08 369.20 371.30 368.65 371.25 0.0M
2025-05-07 363.85 364.95 363.65 364.95 0.0M
2025-05-06 366.45 366.45 362.15 365.20 0.0M
2025-05-05 366.00 367.90 364.50 367.90 0.0M
2025-05-02 365.40 367.25 363.70 365.65 0.0M
2025-04-30 358.95 360.00 353.55 358.55 0.0M
2025-04-29 356.20 358.85 355.80 357.35 0.0M
2025-04-28 356.20 357.40 354.95 354.95 0.0M
2025-04-25 357.35 357.35 353.45 353.65 0.0M
2025-04-24 350.30 353.90 348.20 353.90 0.0M
2025-04-23 351.45 358.25 350.70 353.50 0.0M
2025-04-22 338.15 342.55 337.00 342.40 0.0M
2025-04-17 354.45 355.85 345.80 347.95 0.0M
2025-04-16 356.15 360.00 354.70 358.00 0.0M
2025-04-15 361.20 363.50 359.80 362.20 0.0M
2025-04-14 357.90 362.55 357.20 359.35 0.0M
2025-04-11 354.95 355.10 346.00 350.35 0.0M
2025-04-10 372.90 372.90 354.45 354.45 0.0M
2025-04-09 344.70 346.05 334.90 342.70 0.0M
2025-04-08 355.05 364.25 354.50 358.45 0.0M
2025-04-07 335.65 358.00 335.05 345.55 0.0M
2025-04-04 367.55 369.60 355.85 358.80 0.0M
2025-04-03 378.20 379.35 368.25 372.65 0.0M
2025-04-02 391.75 391.75 388.95 391.45 0.0M
2025-04-01 391.90 392.30 388.60 392.10 0.0M
2025-03-31 384.60 388.15 383.95 387.95 0.0M
2025-03-28 393.75 395.70 387.35 387.35 0.0M
2025-03-27 397.65 398.30 395.60 395.75 0.0M
2025-03-26 397.90 399.75 396.90 397.50 0.0M
2025-03-25 397.00 397.65 396.65 396.65 0.0M
2025-03-24 393.50 396.85 393.10 396.85 0.0M
2025-03-21 389.20 390.10 386.80 390.10 0.0M
2025-03-20 389.35 393.40 388.00 390.15 0.0M
2025-03-19 383.95 387.45 383.95 387.45 0.0M
2025-03-18 385.10 386.10 382.85 382.85 0.0M
2025-03-17 382.50 385.25 381.60 384.75 0.0M
2025-03-14 380.55 383.55 379.40 382.60 0.0M
2025-03-13 381.55 383.00 379.35 379.55 0.0M
2025-03-12 383.75 385.60 379.00 382.35 0.0M
2025-03-11 388.90 388.90 380.80 381.70 0.0M
2025-03-10 396.15 396.15 393.00 393.30 0.0M
2025-03-07 396.30 397.00 392.00 392.10 0.0M
2025-03-06 399.90 399.90 395.75 398.85 0.0M
2025-03-05 403.55 403.55 396.80 396.90 0.0M
2025-03-04 414.75 414.75 405.65 405.65 0.0M
2025-03-03 424.45 425.00 419.20 419.20 0.0M
2025-02-28 419.15 420.80 419.05 420.35 0.0M
2025-02-27 418.60 424.20 418.20 423.55 0.0M
2025-02-26 418.65 420.20 418.65 419.05 0.0M
2025-02-25 417.75 417.80 415.00 415.15 0.0M
2025-02-24 418.45 420.55 417.50 419.00 0.0M
2025-02-21 424.20 427.15 420.40 421.85 0.0M
2025-02-20 429.50 429.60 423.10 423.10 0.0M
2025-02-19 429.00 430.00 428.20 429.55 0.0M
2025-02-18 429.10 429.30 427.20 427.75 0.0M
2025-02-17 428.10 428.75 427.85 428.65 0.0M
2025-02-14 429.85 429.85 427.20 427.70 0.0M
2025-02-13 428.75 430.00 427.65 429.05 0.0M
2025-02-12 432.30 432.30 429.05 429.05 0.0M
2025-02-11 433.20 433.20 431.70 432.60 0.0M
2025-02-10 433.05 433.95 432.60 432.65 0.0M
2025-02-07 433.20 435.65 431.70 433.10 0.0M
2025-02-06 435.50 436.70 434.15 434.15 0.0M
2025-02-05 429.90 430.65 429.15 430.65 0.0M
2025-02-04 432.05 432.10 430.60 431.65 0.0M
2025-02-03 431.80 434.05 430.20 434.05 0.0M
2025-01-31 435.00 436.75 433.85 433.85 0.0M
2025-01-30 433.15 434.35 430.60 432.35 0.0M
2025-01-29 432.60 433.55 432.15 433.25 0.0M
2025-01-28 429.90 433.45 429.90 431.95 0.0M
2025-01-27 422.65 425.65 420.95 424.90 0.0M
2025-01-24 428.50 428.50 425.35 425.95 0.0M
2025-01-23 426.75 429.20 426.35 428.95 0.0M
2025-01-22 425.65 426.45 424.05 426.45 0.0M
2025-01-21 423.00 424.60 422.95 424.30 0.0M
2025-01-20 424.55 424.55 421.40 422.10 0.0M
2025-01-17 422.60 426.40 422.35 425.70 0.0M
2025-01-16 423.20 423.20 421.35 421.50 0.0M
2025-01-15 414.85 421.90 414.85 421.90 0.0M
2025-01-14 415.45 415.90 413.35 413.35 0.0M
2025-01-13 411.80 415.20 410.90 414.45 0.0M
2025-01-10 416.00 416.30 411.70 411.80 0.0M
2025-01-09 415.55 416.30 415.50 416.30 0.0M
2025-01-08 415.00 416.00 414.40 415.20 0.0M
2025-01-07 412.40 416.30 412.00 413.90 0.0M
2025-01-06 416.00 416.90 413.30 416.55 0.0M
2025-01-03 415.60 416.45 414.70 416.20 0.0M
2025-01-02 415.05 418.65 414.95 417.90 0.0M