Amundi Dow Jones Industrial Average UCITS ETF Dist (DJE)

DJE
🏛️ 독일 →
404.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 309.95 309.95 309.00 309.00 0.0M
2022-12-29 308.60 310.85 308.60 310.65 0.0M
2022-12-28 312.30 313.00 310.45 310.45 0.0M
2022-12-27 312.40 313.20 311.55 311.55 0.0M
2022-12-23 310.40 311.15 310.25 310.60 0.0M
2022-12-22 313.10 313.10 309.75 310.10 0.0M
2022-12-21 309.60 314.00 309.60 313.85 0.0M
2022-12-20 306.25 308.20 306.25 307.50 0.0M
2022-12-19 309.65 310.20 308.65 308.65 0.0M
2022-12-16 310.60 310.60 307.90 308.80 0.0M
2022-12-15 317.25 317.25 310.75 310.85 0.0M
2022-12-14 320.35 321.30 320.00 321.20 0.0M
2022-12-13 321.60 324.10 320.80 320.90 0.0M
2022-12-12 317.10 319.80 316.30 319.15 0.0M
2022-12-09 319.30 320.20 318.50 319.40 0.0M
2022-12-08 318.70 319.20 318.70 319.20 0.0M
2022-12-07 320.90 320.90 317.15 318.45 0.0M
2022-12-06 325.75 325.75 322.80 322.85 0.0M
2022-12-05 327.85 327.85 325.35 326.90 0.0M
2022-12-02 328.70 328.85 326.35 328.35 0.0M
2022-12-01 333.95 333.95 328.40 328.85 0.0M
2022-11-30 329.20 329.20 328.40 328.90 0.0M
2022-11-29 328.85 328.85 327.60 327.60 0.0M
2022-11-28 331.65 331.65 328.20 330.05 0.0M
2022-11-25 330.65 332.30 330.40 332.30 0.0M
2022-11-24 330.55 331.10 330.15 330.90 0.0M
2022-11-23 332.05 332.80 331.05 331.50 0.0M
2022-11-22 330.00 332.30 330.00 332.30 0.0M
2022-11-21 329.55 331.50 329.40 330.15 0.0M
2022-11-18 324.65 327.45 324.65 327.45 0.0M
2022-11-17 325.55 325.55 323.70 324.85 0.0M
2022-11-16 325.40 325.40 323.50 324.50 0.0M
2022-11-15 325.55 327.35 325.30 327.35 0.0M
2022-11-14 327.60 329.05 327.60 328.15 0.0M
2022-11-11 332.70 332.70 325.70 325.70 0.0M
2022-11-10 326.75 332.00 326.65 331.00 0.0M
2022-11-09 330.45 330.55 328.75 328.75 0.0M
2022-11-08 329.05 331.75 329.05 331.75 0.0M
2022-11-07 326.50 328.15 326.30 328.00 0.0M
2022-11-04 329.40 329.85 324.70 324.70 0.0M
2022-11-03 330.20 330.50 328.25 330.50 0.0M
2022-11-02 332.30 332.30 330.30 330.95 0.0M
2022-11-01 332.80 333.45 332.00 332.20 0.0M
2022-10-31 331.85 333.85 330.30 332.55 0.0M
2022-10-28 321.40 329.80 321.40 329.05 0.0M
2022-10-27 318.90 324.45 318.90 323.40 0.0M
2022-10-26 319.70 321.05 318.70 320.50 0.0M
2022-10-25 321.00 321.00 317.95 319.85 0.0M
2022-10-24 317.35 319.90 317.20 318.90 0.0M
2022-10-21 311.35 314.45 309.05 313.90 0.0M
2022-10-20 312.50 313.50 311.80 313.50 0.0M
2022-10-19 311.90 313.90 311.90 312.80 0.0M
2022-10-18 310.85 312.70 309.85 309.85 0.0M
2022-10-17 308.45 310.45 307.40 308.60 0.0M
2022-10-14 309.90 311.85 307.20 307.60 0.0M
2022-10-13 302.25 304.50 298.40 304.25 0.0M
2022-10-12 303.00 304.40 302.65 303.35 0.0M
2022-10-11 299.65 302.95 299.65 302.95 0.0M
2022-10-10 301.50 304.35 301.50 302.25 0.0M
2022-10-07 306.20 307.40 302.15 302.30 0.0M
2022-10-06 306.35 308.65 305.50 308.00 0.0M
2022-10-05 303.40 305.80 303.40 305.60 0.0M
2022-10-04 302.45 304.55 302.45 304.35 0.0M
2022-10-03 295.50 300.00 294.25 299.75 0.0M
2022-09-30 299.70 300.85 299.25 299.85 0.0M
2022-09-29 305.75 305.75 299.55 299.95 0.0M
2022-09-28 306.10 306.40 303.05 306.15 0.0M
2022-09-27 306.90 308.10 305.60 305.60 0.0M
2022-09-26 306.25 307.45 305.80 306.45 0.0M
2022-09-23 307.10 307.25 305.00 305.25 0.0M
2022-09-22 306.85 307.90 306.75 306.85 0.0M
2022-09-21 310.60 313.10 310.55 313.10 0.0M
2022-09-20 311.05 311.05 307.90 308.20 0.0M
2022-09-19 308.45 308.45 306.80 308.45 0.0M
2022-09-16 309.00 309.25 306.45 306.90 0.0M
2022-09-15 313.90 313.90 311.40 312.00 0.0M
2022-09-14 313.80 313.80 311.80 312.75 0.0M
2022-09-13 321.10 321.10 315.65 315.85 0.0M
2022-09-12 317.70 321.15 317.70 321.15 0.0M
2022-09-09 317.15 320.45 317.05 320.45 0.0M
2022-09-08 317.15 319.75 315.90 319.75 0.0M
2022-09-07 314.85 316.30 314.85 316.15 0.0M
2022-09-06 316.35 318.25 316.35 317.00 0.0M
2022-09-05 318.35 318.35 317.05 317.50 0.0M
2022-09-02 317.75 319.80 317.15 319.80 0.0M
2022-09-01 314.60 317.15 313.70 317.15 0.0M
2022-08-31 319.70 319.70 316.20 316.20 0.0M
2022-08-30 322.65 323.10 318.55 318.55 0.0M
2022-08-29 323.90 323.90 319.80 321.80 0.0M
2022-08-26 334.50 334.50 328.05 328.05 0.0M
2022-08-25 332.40 332.40 330.90 331.35 0.0M
2022-08-24 330.95 331.95 330.25 331.80 0.0M
2022-08-23 333.50 333.70 330.45 330.45 0.0M
2022-08-22 335.70 335.80 334.05 335.20 0.0M
2022-08-19 336.45 336.45 336.00 336.10 0.0M
2022-08-18 333.95 335.65 333.90 335.65 0.0M
2022-08-17 336.20 336.20 333.80 333.95 0.0M
2022-08-16 334.10 335.50 333.35 335.50 0.0M
2022-08-15 329.25 331.35 328.90 331.35 0.0M
2022-08-12 324.30 327.35 324.30 327.35 0.0M
2022-08-11 324.10 325.30 323.50 324.20 0.0M
2022-08-10 320.75 322.15 320.75 322.15 0.0M
2022-08-09 322.55 322.55 320.60 321.40 0.0M
2022-08-08 323.55 324.60 322.25 322.90 0.0M
2022-08-05 320.50 321.60 320.10 321.15 0.0M
2022-08-04 322.45 322.85 320.35 320.35 0.0M
2022-08-03 319.55 322.75 319.35 322.75 0.0M
2022-08-02 319.35 319.95 318.20 319.75 0.0M
2022-08-01 320.30 320.80 319.15 320.45 0.0M
2022-07-29 318.00 321.45 318.00 319.80 0.0M
2022-07-28 315.15 318.65 315.15 318.65 0.0M
2022-07-27 314.55 315.25 313.45 314.65 0.0M
2022-07-26 312.30 315.00 312.30 314.25 0.0M
2022-07-25 312.75 313.40 311.75 313.40 0.0M
2022-07-22 313.25 315.40 312.65 312.65 0.0M
2022-07-21 312.20 312.25 310.35 311.55 0.0M
2022-07-20 311.05 312.40 310.65 312.40 0.0M
2022-07-19 306.20 308.50 304.40 308.50 0.0M
2022-07-18 310.25 310.75 308.40 309.20 0.0M
2022-07-15 305.15 309.50 304.90 309.50 0.0M
2022-07-14 306.35 306.35 302.45 302.45 0.0M
2022-07-13 309.10 309.75 304.20 304.75 0.0M
2022-07-12 309.25 310.65 307.95 310.65 0.0M
2022-07-11 307.25 310.85 307.25 309.55 0.0M
2022-07-08 308.00 309.10 307.75 308.90 0.0M
2022-07-07 304.90 307.65 304.80 307.65 0.0M
2022-07-06 301.90 303.20 301.60 303.20 0.0M
2022-07-05 301.10 302.75 298.95 299.30 0.0M
2022-07-04 298.90 299.30 298.75 299.30 0.0M
2022-07-01 293.80 297.75 293.80 297.75 0.0M
2022-06-30 296.20 296.85 294.95 295.60 0.0M
2022-06-29 296.10 298.50 295.70 298.50 0.0M
2022-06-28 300.60 301.25 299.90 299.90 0.0M
2022-06-27 300.25 301.05 299.10 299.30 0.0M
2022-06-24 294.60 299.00 294.60 299.00 0.0M
2022-06-23 289.85 294.00 289.85 291.75 0.0M
2022-06-22 289.50 291.65 287.95 291.65 0.0M
2022-06-21 289.25 290.55 289.25 290.55 0.0M
2022-06-20 287.05 288.30 287.05 288.25 0.0M
2022-06-17 288.25 289.65 286.40 288.05 0.0M
2022-06-16 294.70 294.70 286.95 287.25 0.0M
2022-06-15 293.50 295.90 292.35 295.40 0.0M
2022-06-14 297.60 297.60 293.95 293.95 0.0M
2022-06-13 297.75 297.75 295.40 296.45 0.0M
2022-06-10 306.00 306.30 301.40 301.50 0.0M
2022-06-09 309.10 310.60 307.40 309.35 0.0M
2022-06-08 311.45 311.45 310.00 310.60 0.0M
2022-06-07 308.55 310.15 308.15 309.85 0.0M
2022-06-06 310.20 311.85 310.20 310.80 0.0M
2022-06-03 311.30 311.30 309.25 309.30 0.0M
2022-06-02 309.70 310.20 306.00 307.55 0.0M
2022-06-01 311.25 312.25 308.85 309.15 0.0M
2022-05-31 310.25 311.15 309.15 309.25 0.0M
2022-05-30 312.30 312.30 310.40 310.90 0.0M
2022-05-27 305.60 309.75 305.60 309.75 0.0M
2022-05-26 302.20 305.95 302.20 305.70 0.0M
2022-05-25 301.30 301.80 300.30 300.95 0.0M
2022-05-24 296.85 297.95 294.70 294.70 0.0M
2022-05-23 299.00 300.95 295.60 300.95 0.0M
2022-05-20 298.55 300.05 296.00 296.00 0.0M
2022-05-19 301.35 301.35 295.75 297.00 0.0M
2022-05-18 311.15 311.50 305.75 305.75 0.0M
2022-05-17 310.95 314.20 309.00 309.95 0.0M
2022-05-16 309.65 310.25 309.05 309.95 0.0M
2022-05-13 308.05 310.95 308.05 310.75 0.0M
2022-05-12 303.35 306.25 303.35 305.80 0.0M
2022-05-11 306.90 309.05 306.75 308.55 0.0M
2022-05-10 309.10 310.15 306.05 306.05 0.0M
2022-05-09 312.00 312.00 308.10 308.10 0.0M
2022-05-06 315.35 315.35 309.20 311.25 0.0M
2022-05-05 322.30 322.30 316.55 316.60 0.0M
2022-05-04 316.45 316.75 314.10 314.10 0.0M
2022-05-03 316.10 317.05 314.40 317.05 0.0M
2022-05-02 315.65 315.85 314.10 314.10 0.0M
2022-04-29 322.90 322.90 319.20 320.25 0.0M
2022-04-28 319.45 321.35 318.50 319.55 0.0M
2022-04-27 316.50 319.45 315.45 319.45 0.0M
2022-04-26 319.10 319.10 315.70 315.70 0.0M
2022-04-25 314.50 314.55 312.95 314.10 0.0M
2022-04-22 322.80 323.05 319.05 319.05 0.0M
2022-04-21 324.90 327.45 324.90 326.75 0.0M
2022-04-20 323.60 325.60 323.20 325.60 0.0M
2022-04-19 320.95 323.70 318.95 323.70 0.0M
2022-04-14 318.35 323.30 318.20 322.60 0.0M
2022-04-13 318.85 318.90 317.85 318.30 0.0M
2022-04-12 316.10 319.70 315.55 319.70 0.0M
2022-04-11 319.20 319.30 318.15 318.65 0.0M
2022-04-08 320.40 321.45 320.25 321.45 0.0M
2022-04-07 316.90 318.25 314.75 315.75 0.0M
2022-04-06 319.35 319.35 315.70 316.15 0.0M
2022-04-05 319.10 320.80 318.60 320.80 0.0M
2022-04-04 316.80 317.80 316.40 317.80 0.0M
2022-04-01 315.85 316.90 315.25 315.25 0.0M
2022-03-31 316.90 318.05 316.90 316.95 0.0M
2022-03-30 317.80 317.80 316.45 317.00 0.0M
2022-03-29 319.20 320.05 317.75 318.20 0.0M
2022-03-28 318.65 319.65 316.95 316.95 0.0M
2022-03-25 316.35 317.20 316.35 317.20 0.0M
2022-03-24 315.05 315.20 314.70 315.00 0.0M
2022-03-23 316.95 316.95 314.70 314.70 0.0M
2022-03-22 316.10 316.80 316.10 316.80 0.0M
2022-03-21 314.80 315.45 313.55 313.55 0.0M
2022-03-18 311.10 312.95 311.10 312.75 0.0M
2022-03-17 309.85 309.85 307.75 308.85 0.0M
2022-03-16 309.15 309.30 308.30 309.25 0.0M
2022-03-15 299.35 306.15 298.50 306.15 0.0M
2022-03-14 304.50 304.55 302.35 302.35 0.0M
2022-03-11 303.05 305.65 303.05 304.95 0.0M
2022-03-10 301.25 301.25 297.95 299.15 0.0M
2022-03-09 302.20 302.85 300.85 301.35 0.0M
2022-03-08 300.85 303.30 300.80 300.80 0.0M
2022-03-07 306.25 308.05 304.10 305.85 0.0M
2022-03-04 306.65 307.00 305.25 305.75 0.0M
2022-03-03 306.35 308.50 306.15 306.15 0.0M
2022-03-02 300.90 305.45 300.90 305.45 0.0M
2022-03-01 303.90 304.50 300.75 300.75 0.0M
2022-02-28 301.65 302.60 300.25 302.60 0.0M
2022-02-25 295.10 301.40 294.80 301.40 0.0M
2022-02-24 288.65 293.20 288.50 292.40 0.0M
2022-02-23 298.35 298.95 296.25 296.70 0.0M
2022-02-22 297.90 300.30 297.90 298.30 0.0M
2022-02-21 302.40 302.40 299.10 299.10 0.0M
2022-02-18 303.70 303.70 302.05 302.05 0.0M
2022-02-17 307.15 307.20 303.60 304.05 0.0M
2022-02-16 307.55 307.55 306.05 306.10 0.0M
2022-02-15 305.70 308.75 305.70 308.55 0.0M
2022-02-14 306.70 306.80 304.40 305.80 0.0M
2022-02-11 309.00 310.00 308.45 309.20 0.0M
2022-02-10 313.75 313.75 310.35 310.45 0.0M
2022-02-09 311.50 313.55 311.50 312.65 0.0M
2022-02-08 307.90 310.00 307.45 310.00 0.0M
2022-02-07 307.15 307.85 306.35 307.15 0.0M
2022-02-04 308.40 308.40 304.60 306.00 0.0M
2022-02-03 315.15 315.55 309.45 309.45 0.0M
2022-02-02 313.60 313.70 313.15 313.20 0.0M
2022-02-01 311.95 312.95 310.85 312.85 0.0M
2022-01-31 310.80 310.80 308.65 309.90 0.0M
2022-01-28 308.10 308.10 303.30 306.70 0.0M
2022-01-27 302.75 311.00 302.75 311.00 0.0M
2022-01-26 304.60 307.80 304.60 306.90 0.0M
2022-01-25 301.40 303.05 297.85 300.70 0.0M
2022-01-24 303.90 304.20 296.40 296.65 0.0M
2022-01-21 306.70 307.00 304.35 306.90 0.0M
2022-01-20 309.70 312.75 309.00 312.75 0.0M
2022-01-19 310.25 313.00 310.25 311.10 0.0M
2022-01-18 314.40 314.40 311.85 311.85 0.0M
2022-01-17 314.40 315.55 314.40 315.30 0.0M
2022-01-14 315.25 315.25 312.75 313.30 0.0M
2022-01-13 315.80 318.15 315.80 318.15 0.0M
2022-01-12 319.70 319.70 317.80 317.80 0.0M
2022-01-11 318.35 318.95 315.90 317.30 0.0M
2022-01-10 320.15 320.15 315.35 315.85 0.0M
2022-01-07 320.80 320.90 318.65 319.60 0.0M
2022-01-06 322.75 322.90 319.70 321.25 0.0M
2022-01-05 325.45 325.45 324.70 325.45 0.0M
2022-01-04 324.35 326.30 324.10 326.05 0.0M
2022-01-03 321.65 321.70 321.00 321.35 0.0M