Amundi Dow Jones Industrial Average UCITS ETF Dist (DJE)

DJE
🏛️ 德国 →
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
2025-09-26 400.05 400.05 400.05 400.05 0.0M
2025-09-25 397.75 397.75 397.75 397.75 0.0M
2025-09-24 398.15 398.15 398.15 398.15 0.0M
2025-09-23 398.50 398.50 398.50 398.50 0.0M
2025-09-22 398.70 398.70 398.70 398.70 0.0M
2025-09-19 396.70 396.70 396.70 396.70 0.0M
2025-09-18 396.30 396.30 396.30 396.30 0.0M
2025-09-17 391.50 391.50 391.50 391.50 0.0M
2025-09-16 394.35 394.35 394.35 394.35 0.0M
2025-09-15 396.20 396.20 396.20 396.20 0.0M
2025-09-12 397.45 397.45 397.45 397.45 0.0M
2025-09-11 394.75 394.75 394.75 394.75 0.0M
2025-09-10 395.20 395.20 395.20 395.20 0.0M
2025-09-09 392.80 392.80 392.80 392.80 0.0M
2025-09-08 392.95 392.95 392.95 392.95 0.0M
2025-09-05 396.20 396.20 396.20 396.20 0.0M
2025-09-04 393.25 393.25 393.25 393.25 0.0M
2025-09-03 393.65 393.65 393.65 393.65 0.0M
2025-09-02 394.05 394.05 394.05 394.05 0.0M
2025-09-01 393.25 393.25 393.25 393.25 0.0M
2025-08-29 394.50 394.50 394.50 394.50 0.0M
2025-08-28 397.55 397.55 397.55 397.55 0.0M
2025-08-27 396.10 396.10 396.10 396.10 0.0M
2025-08-26 393.50 393.50 393.50 393.50 0.0M
2025-08-25 393.65 393.65 393.65 393.65 0.0M
2025-08-22 391.15 391.15 391.15 391.15 0.0M
2025-08-21 390.40 390.40 390.40 390.40 0.0M
2025-08-20 389.70 389.70 389.70 389.70 0.0M
2025-08-19 388.55 388.55 388.55 388.55 0.0M
2025-08-18 388.00 388.00 388.00 388.00 0.0M
2025-08-15 392.00 392.00 392.00 392.00 0.0M
2025-08-14 388.60 388.60 388.60 388.60 0.0M
2025-08-13 384.45 384.45 384.45 384.45 0.0M
2025-08-12 383.65 383.65 383.65 383.65 0.0M
2025-08-11 383.90 383.90 383.90 383.90 0.0M
2025-08-08 382.10 382.10 382.10 382.10 0.0M
2025-08-07 383.05 383.05 383.05 383.05 0.0M
2025-08-06 387.20 387.20 387.20 387.20 0.0M
2025-08-05 386.80 386.80 386.80 386.80 0.0M
2025-08-04 382.80 382.80 382.80 382.80 0.0M
2025-08-01 387.80 387.80 387.80 387.80 0.0M
2025-07-31 394.35 394.35 394.35 394.35 0.0M
2025-07-30 390.10 390.10 390.10 390.10 0.0M
2025-07-29 393.00 393.00 393.00 393.00 0.0M
2025-07-28 388.75 388.75 388.75 388.75 0.0M
2025-07-25 384.70 384.70 384.70 384.70 0.0M
2025-07-24 385.50 385.50 385.50 385.50 0.0M
2025-07-23 384.30 384.30 384.30 384.30 0.0M
2025-07-22 383.25 383.25 383.25 383.25 0.0M
2025-07-21 386.00 386.00 386.00 386.00 0.0M
2025-07-18 387.90 387.90 387.90 387.90 0.0M
2025-07-17 385.20 385.20 385.20 385.20 0.0M
2025-07-16 382.00 382.00 382.00 382.00 0.0M
2025-07-15 384.75 384.75 384.75 384.75 0.0M
2025-07-14 382.05 382.05 382.05 382.05 0.0M
2025-07-11 384.70 384.70 384.70 384.70 0.0M
2025-07-10 381.95 381.95 381.95 381.95 0.0M
2025-07-09 381.55 381.55 381.55 381.55 0.0M
2025-07-08 381.90 381.90 381.90 381.90 0.0M
2025-07-07 384.30 384.30 384.30 384.30 0.0M
2025-07-04 383.15 383.15 383.15 383.15 0.0M
2025-07-03 381.45 381.45 381.45 381.45 0.0M
2025-07-02 383.05 383.05 383.05 383.05 0.0M
2025-07-01 378.05 378.05 378.05 378.05 0.0M
2025-06-30 379.70 379.70 379.70 379.70 0.0M
2025-06-27 376.00 376.00 376.00 376.00 0.0M
2025-06-26 372.15 372.15 372.15 372.15 0.0M
2025-06-25 375.55 375.55 375.55 375.55 0.0M
2025-06-24 373.65 373.65 373.65 373.65 0.0M
2025-06-23 370.40 370.40 370.40 370.40 0.0M
2025-06-20 369.65 369.65 369.65 369.65 0.0M
2025-06-19 370.60 370.60 370.60 370.60 0.0M
2025-06-18 371.25 371.25 371.25 371.25 0.0M
2025-06-17 369.90 369.90 369.90 369.90 0.0M
2025-06-16 369.90 369.90 369.90 369.90 0.0M
2025-06-13 371.65 371.65 371.65 371.65 0.0M
2025-06-12 375.60 375.60 375.60 375.60 0.0M
2025-06-11 379.00 379.00 379.00 379.00 0.0M
2025-06-10 379.25 379.25 379.25 379.25 0.0M
2025-06-09 377.95 377.95 377.95 377.95 0.0M
2025-06-06 375.80 375.80 375.80 375.80 0.0M
2025-06-05 376.15 376.15 376.15 376.15 0.0M
2025-06-04 377.25 377.25 377.25 377.25 0.0M
2025-06-03 372.40 372.40 372.40 372.40 0.0M
2025-06-02 371.35 371.35 371.35 371.35 0.0M
2025-05-30 375.40 375.40 375.40 375.40 0.0M
2025-05-29 381.50 381.50 381.50 381.50 0.0M
2025-05-28 377.20 377.20 377.20 377.20 0.0M
2025-05-27 375.25 375.25 375.25 375.25 0.0M
2025-05-26 372.00 372.00 372.00 372.00 0.0M
2025-05-23 373.35 373.35 369.50 369.50 0.0M
2025-05-22 372.85 372.85 372.85 372.85 0.0M
2025-05-21 378.85 378.85 378.85 378.85 0.0M
2025-05-20 382.10 382.10 382.10 382.10 0.0M
2025-05-19 380.25 380.25 380.25 380.25 0.0M
2025-05-16 380.75 380.75 380.75 380.75 0.0M
2025-05-15 376.20 376.20 376.20 376.20 0.0M
2025-05-14 379.85 379.85 379.85 379.85 0.0M
2025-05-13 384.05 384.05 384.05 384.05 0.0M
2025-05-12 382.20 382.20 382.20 382.20 0.0M
2025-05-09 371.15 371.15 371.15 371.15 0.0M
2025-05-08 368.80 368.80 368.80 368.80 0.0M
2025-05-07 363.85 363.85 363.85 363.85 0.0M
2025-05-06 365.15 365.15 365.15 365.15 0.0M
2025-05-05 365.45 365.45 365.45 365.45 0.0M
2025-05-02 365.50 365.50 365.50 365.50 0.0M
2025-04-30 358.65 358.65 358.65 358.65 0.0M
2025-04-29 356.55 356.55 356.55 356.55 0.0M
2025-04-28 355.90 355.90 355.90 355.90 0.0M
2025-04-25 355.55 355.55 355.55 355.55 0.0M
2025-04-24 349.10 349.10 349.10 349.10 0.0M
2025-04-23 350.65 350.65 350.65 350.65 0.0M
2025-04-22 337.35 337.35 337.35 337.35 0.0M
2025-04-17 355.35 355.35 355.35 355.35 0.0M
2025-04-16 355.50 355.50 355.50 355.50 0.0M
2025-04-15 361.15 361.15 361.15 361.15 0.0M
2025-04-14 357.75 357.75 357.75 357.75 0.0M
2025-04-11 353.20 353.20 353.20 353.20 0.0M
2025-04-10 371.40 371.40 371.40 371.40 0.0M
2025-04-09 344.85 344.85 344.85 344.85 0.0M
2025-04-08 355.60 355.60 355.60 355.60 0.0M
2025-04-07 340.45 340.45 340.45 340.45 0.0M
2025-04-04 368.70 368.70 368.70 368.70 0.0M
2025-04-03 378.75 378.75 378.75 378.75 0.0M
2025-04-02 391.75 391.75 391.75 391.75 0.0M
2025-04-01 391.20 391.20 391.20 391.20 0.0M
2025-03-31 384.50 384.50 384.50 384.50 0.0M
2025-03-28 394.30 394.30 394.30 394.30 0.0M
2025-03-27 397.50 397.50 397.50 397.50 0.0M
2025-03-26 397.40 397.40 397.40 397.40 0.0M
2025-03-25 397.25 397.25 397.25 397.25 0.0M
2025-03-24 392.90 392.90 392.90 392.90 0.0M
2025-03-20 390.00 390.00 390.00 390.00 0.0M
2025-03-19 384.40 384.40 384.40 384.40 0.0M
2025-03-18 384.75 384.75 384.75 384.75 0.0M
2025-03-17 382.25 382.25 382.25 382.25 0.0M
2025-03-14 381.10 381.10 381.10 381.10 0.0M
2025-03-13 381.45 381.45 381.45 381.45 0.0M
2025-03-12 383.25 383.25 383.25 383.25 0.0M
2025-03-11 388.15 388.15 388.15 388.15 0.0M
2025-03-10 395.55 395.55 395.55 395.55 0.0M
2025-03-07 396.20 396.20 396.20 396.20 0.0M
2025-03-06 399.95 399.95 399.95 399.95 0.0M
2025-03-05 402.65 402.65 402.65 402.65 0.0M
2025-03-04 414.15 414.15 414.15 414.15 0.0M
2025-03-03 424.15 424.15 424.15 424.15 0.0M
2025-02-28 419.10 419.10 419.10 419.10 0.0M
2025-02-27 418.60 418.60 418.60 418.60 0.0M
2025-02-26 418.45 418.45 418.45 418.45 0.0M
2025-02-25 417.95 417.95 417.95 417.95 0.0M
2025-02-24 418.55 418.55 418.55 418.55 0.0M
2025-02-21 424.70 424.70 424.70 424.70 0.0M
2025-02-20 429.35 429.35 429.35 429.35 0.0M
2025-02-19 429.15 429.15 429.15 429.15 0.0M
2025-02-18 428.80 428.80 428.80 428.80 0.0M
2025-02-17 428.00 428.00 428.00 428.00 0.0M
2025-02-14 429.40 429.40 426.90 426.90 0.0M
2025-02-13 428.50 428.50 428.50 428.50 0.0M
2025-02-12 432.20 432.20 432.20 432.20 0.0M
2025-02-11 432.80 432.80 432.80 432.80 0.0M
2025-02-10 432.85 432.85 432.85 432.85 0.0M
2025-02-07 432.90 432.90 432.90 432.90 0.0M
2025-02-06 436.50 436.50 436.50 436.50 0.0M
2025-02-05 430.35 430.35 430.35 430.35 0.0M
2025-02-04 430.70 430.70 430.70 430.70 0.0M
2025-02-03 431.80 431.80 431.80 431.80 0.0M
2025-01-31 435.25 435.25 435.25 435.25 0.0M
2025-01-30 433.00 433.00 433.00 433.00 0.0M
2025-01-29 432.10 432.10 432.10 432.10 0.0M
2025-01-28 430.45 430.45 430.45 430.45 0.0M
2025-01-27 420.85 420.85 420.85 420.85 0.0M
2025-01-24 427.65 427.65 427.65 427.65 0.0M
2025-01-23 427.00 427.00 427.00 427.00 0.0M
2025-01-22 425.25 425.25 425.25 425.25 0.0M
2025-01-21 423.15 423.15 423.15 423.15 0.0M
2025-01-20 424.30 424.30 424.30 424.30 0.0M
2025-01-17 422.40 422.40 422.40 422.40 0.0M
2025-01-16 423.00 423.00 423.00 423.00 0.0M
2025-01-15 415.00 415.00 415.00 415.00 0.0M
2025-01-14 415.30 415.30 415.30 415.30 0.0M
2025-01-13 411.15 411.15 411.15 411.15 0.0M
2025-01-10 415.85 415.85 415.85 415.85 0.0M
2025-01-09 415.30 415.30 415.30 415.30 0.0M
2025-01-08 414.75 414.75 414.75 414.75 0.0M
2025-01-07 412.20 412.20 412.20 412.20 0.0M
2025-01-06 415.60 415.60 415.60 415.60 0.0M
2025-01-03 415.10 415.10 415.10 415.10 0.0M
2025-01-02 414.55 414.55 414.55 414.55 0.0M