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
2023-12-29 342.20 342.75 341.45 342.10 0.0M
2023-12-28 340.20 341.05 339.00 341.05 0.0M
2023-12-27 342.00 342.00 338.70 339.25 0.0M
2023-12-22 339.55 340.90 339.50 340.75 0.0M
2023-12-21 341.25 341.90 340.20 340.40 0.0M
2023-12-20 343.75 343.85 343.00 343.85 0.0M
2023-12-19 342.50 342.60 341.90 342.60 0.0M
2023-12-18 342.95 343.35 342.30 343.05 0.0M
2023-12-15 340.90 342.55 340.90 342.55 0.0M
2023-12-14 342.60 342.60 338.80 338.80 0.0M
2023-12-13 340.40 340.75 339.75 340.10 0.0M
2023-12-12 340.20 340.20 338.55 339.40 0.0M
2023-12-11 341.20 342.75 340.80 342.45 0.0M
2023-12-08 339.30 341.05 339.05 340.70 0.0M
2023-12-07 339.05 339.05 338.30 338.70 0.0M
2023-12-06 339.80 340.30 339.55 339.55 0.0M
2023-12-05 338.80 339.40 337.90 339.40 0.0M
2023-12-04 337.25 338.85 336.85 338.00 0.0M
2023-12-01 334.75 336.50 334.45 336.50 0.0M
2023-11-30 329.00 331.90 329.00 331.90 0.0M
2023-11-29 326.85 327.65 326.70 327.20 0.0M
2023-11-28 326.80 326.90 325.70 326.90 0.0M
2023-11-27 326.60 327.55 326.45 327.15 0.0M
2023-11-24 327.50 328.00 327.30 327.55 0.0M
2023-11-23 327.30 327.75 327.10 327.75 0.0M
2023-11-22 325.70 328.30 325.60 327.95 0.0M
2023-11-21 324.50 324.70 323.85 324.60 0.0M
2023-11-20 323.80 324.15 323.50 324.15 0.0M
2023-11-17 326.85 326.85 324.50 324.50 0.0M
2023-11-16 326.70 326.70 323.90 324.75 0.0M
2023-11-15 324.65 325.65 324.60 325.65 0.0M
2023-11-14 324.30 325.20 323.60 324.95 0.0M
2023-11-13 323.00 324.20 323.00 324.20 0.0M
2023-11-10 321.90 322.30 320.85 322.30 0.0M
2023-11-09 322.35 322.90 321.85 321.85 0.0M
2023-11-08 322.90 323.60 321.85 321.85 0.0M
2023-11-07 321.15 323.20 321.05 323.20 0.0M
2023-11-06 320.75 320.75 320.30 320.65 0.0M
2023-11-03 321.70 321.70 320.65 320.95 0.0M
2023-11-02 317.75 320.40 316.05 320.40 0.0M
2023-11-01 315.50 317.60 315.00 317.60 0.0M
2023-10-31 313.45 314.70 312.55 314.45 0.0M
2023-10-30 311.60 312.15 311.00 312.15 0.0M
2023-10-27 314.30 314.45 311.45 311.45 0.0M
2023-10-26 315.55 316.55 315.10 315.90 0.0M
2023-10-25 316.20 317.25 315.45 316.75 0.0M
2023-10-24 312.10 316.25 312.10 316.25 0.0M
2023-10-23 316.55 316.55 313.75 314.70 0.0M
2023-10-20 318.60 318.75 316.95 316.95 0.0M
2023-10-19 322.10 322.20 321.30 321.30 0.0M
2023-10-18 323.90 324.35 323.90 324.25 0.0M
2023-10-17 325.25 325.25 324.05 324.65 0.0M
2023-10-16 323.80 326.25 323.55 325.95 0.0M
2023-10-13 322.60 324.60 322.60 323.70 0.0M
2023-10-12 321.95 323.20 321.95 322.70 0.0M
2023-10-11 321.30 322.40 320.55 320.55 0.0M
2023-10-10 321.55 321.95 321.05 321.95 0.0M
2023-10-09 317.95 319.70 317.95 319.70 0.0M
2023-10-06 316.90 317.65 316.20 317.65 0.0M
2023-10-05 317.90 317.90 316.40 316.40 0.0M
2023-10-04 317.10 317.40 316.55 317.05 0.0M
2023-10-03 322.30 322.30 318.70 318.70 0.0M
2023-10-02 321.30 321.90 320.20 321.90 0.0M
2023-09-29 321.95 322.60 321.30 321.30 0.0M
2023-09-28 322.60 322.60 321.10 321.90 0.0M
2023-09-27 321.90 323.20 321.90 321.95 0.0M
2023-09-26 323.30 323.30 321.55 321.55 0.0M
2023-09-25 322.70 323.55 322.00 323.55 0.0M
2023-09-22 322.90 323.50 322.90 323.50 0.0M
2023-09-21 326.05 326.05 324.75 324.75 0.0M
2023-09-20 326.55 327.15 326.15 327.15 0.0M
2023-09-19 327.25 327.25 324.70 325.10 0.0M
2023-09-18 328.20 328.20 327.50 327.65 0.0M
2023-09-15 331.55 331.70 328.60 328.80 0.0M
2023-09-14 325.65 329.30 325.65 329.30 0.0M
2023-09-13 325.65 326.50 325.45 326.50 0.0M
2023-09-12 325.50 326.45 325.50 326.45 0.0M
2023-09-11 325.85 326.25 325.20 325.25 0.0M
2023-09-08 325.50 326.15 324.85 326.15 0.0M
2023-09-07 323.60 325.25 323.60 325.25 0.0M
2023-09-06 325.60 325.60 324.15 324.15 0.0M
2023-09-05 325.80 327.70 325.80 327.55 0.0M
2023-09-04 326.20 326.20 325.15 325.25 0.0M
2023-09-01 323.75 325.35 323.75 325.35 0.0M
2023-08-31 323.45 325.75 323.45 324.85 0.0M
2023-08-30 323.10 323.25 321.60 322.25 0.0M
2023-08-29 322.25 322.60 322.25 322.60 0.0M
2023-08-28 320.70 322.80 320.70 321.90 0.0M
2023-08-25 319.15 320.20 318.55 320.20 0.0M
2023-08-24 320.30 320.50 319.35 319.35 0.0M
2023-08-23 319.05 320.10 319.05 319.65 0.0M
2023-08-22 318.05 319.55 318.05 319.20 0.0M
2023-08-21 319.80 320.15 317.60 317.70 0.0M
2023-08-18 319.65 319.75 319.15 319.50 0.0M
2023-08-17 322.45 322.45 321.30 321.60 0.0M
2023-08-16 322.50 323.50 322.10 323.50 0.0M
2023-08-15 325.15 325.15 321.85 323.15 0.0M
2023-08-14 324.45 325.80 324.20 325.05 0.0M
2023-08-11 322.45 323.60 322.15 323.60 0.0M
2023-08-10 322.45 323.60 322.00 323.45 0.0M
2023-08-09 324.25 324.25 322.30 322.30 0.0M
2023-08-08 324.10 324.70 322.05 322.70 0.0M
2023-08-07 322.25 323.90 322.00 323.80 0.0M
2023-08-04 324.40 324.55 322.80 322.95 0.0M
2023-08-03 325.15 325.15 324.10 324.10 0.0M
2023-08-02 325.35 325.95 324.95 325.85 0.0M
2023-08-01 325.75 326.85 325.30 326.40 0.0M
2023-07-31 323.50 324.10 323.50 323.95 0.0M
2023-07-28 324.00 324.40 323.45 324.35 0.0M
2023-07-27 322.30 325.70 321.30 325.30 0.0M
2023-07-26 322.25 322.40 321.35 322.40 0.0M
2023-07-25 321.95 323.15 321.45 323.05 0.0M
2023-07-24 318.05 321.80 318.05 321.80 0.0M
2023-07-21 318.50 319.80 318.50 319.80 0.0M
2023-07-20 314.70 319.30 314.45 319.30 0.0M
2023-07-19 314.10 316.35 313.90 315.60 0.0M
2023-07-18 308.60 313.05 308.60 313.05 0.0M
2023-07-17 308.45 309.85 308.20 309.85 0.0M
2023-07-14 308.00 309.90 308.00 308.85 0.0M
2023-07-13 310.30 310.30 309.00 309.00 0.0M
2023-07-12 312.55 313.20 311.95 311.95 0.0M
2023-07-11 310.20 312.00 309.90 311.75 0.0M
2023-07-10 309.00 310.65 309.00 310.45 0.0M
2023-07-07 313.00 313.40 311.25 311.25 0.0M
2023-07-06 316.40 316.40 312.80 312.95 0.0M
2023-07-05 316.95 318.05 316.50 318.05 0.0M
2023-07-04 317.15 317.60 317.10 317.45 0.0M
2023-07-03 317.80 317.80 316.15 317.45 0.0M
2023-06-30 315.55 317.15 315.55 316.40 0.0M
2023-06-29 312.25 314.80 311.95 314.80 0.0M
2023-06-28 311.60 311.65 310.70 311.65 0.0M
2023-06-27 310.75 310.75 309.50 310.65 0.0M
2023-06-26 311.25 311.25 310.15 310.15 0.0M
2023-06-23 311.30 313.20 311.30 311.60 0.0M
2023-06-22 310.15 311.05 309.10 311.05 0.0M
2023-06-21 313.20 313.65 311.95 312.55 0.0M
2023-06-20 314.55 314.55 313.40 313.40 0.0M
2023-06-19 315.15 315.40 314.35 314.65 0.0M
2023-06-16 316.25 316.55 315.50 316.30 0.0M
2023-06-15 315.65 316.05 314.25 315.65 0.0M
2023-06-14 318.15 318.30 315.95 315.95 0.0M
2023-06-13 317.20 318.75 317.00 318.40 0.0M
2023-06-12 317.00 317.00 316.10 316.90 0.0M
2023-06-09 314.85 316.10 314.85 316.10 0.0M
2023-06-08 315.80 316.05 314.55 314.55 0.0M
2023-06-07 315.40 315.50 314.30 315.50 0.0M
2023-06-06 314.20 315.70 314.20 314.90 0.0M
2023-06-05 317.30 317.65 315.50 315.75 0.0M
2023-06-02 309.25 315.00 309.20 315.00 0.0M
2023-06-01 309.75 310.40 307.10 308.80 0.0M
2023-05-31 309.10 310.25 309.10 309.10 0.0M
2023-05-30 311.05 311.60 308.50 308.65 0.0M
2023-05-29 310.50 311.20 310.45 311.20 0.0M
2023-05-26 307.00 310.50 306.50 309.80 0.0M
2023-05-25 306.70 306.70 305.50 305.50 0.0M
2023-05-24 307.70 307.70 306.20 306.40 0.0M
2023-05-23 308.80 310.15 308.80 310.15 0.0M
2023-05-22 309.65 310.25 308.90 310.25 0.0M
2023-05-19 312.15 312.95 310.00 310.00 0.0M
2023-05-18 309.35 311.55 309.35 311.10 0.0M
2023-05-17 305.15 307.60 305.15 306.95 0.0M
2023-05-16 306.45 306.45 305.35 305.80 0.0M
2023-05-15 308.10 308.15 306.30 307.05 0.0M
2023-05-12 306.25 307.65 306.20 306.70 0.0M
2023-05-11 308.05 308.05 304.55 305.75 0.0M
2023-05-10 307.10 307.10 305.80 305.95 0.0M
2023-05-09 305.95 307.60 305.75 307.60 0.0M
2023-05-08 305.30 306.25 305.30 305.55 0.0M
2023-05-05 301.50 306.45 301.50 305.30 0.0M
2023-05-04 302.70 302.85 300.85 300.85 0.0M
2023-05-03 306.85 306.85 305.10 305.15 0.0M
2023-05-02 310.40 310.90 305.70 305.70 0.0M
2023-04-28 307.10 308.65 307.10 308.65 0.0M
2023-04-27 302.55 305.05 302.55 305.05 0.0M
2023-04-26 305.80 305.80 303.85 303.85 0.0M
2023-04-25 306.60 308.90 306.60 308.10 0.0M
2023-04-24 307.25 307.95 306.90 307.20 0.0M
2023-04-21 308.85 309.20 308.25 308.25 0.0M
2023-04-20 309.45 309.45 308.00 308.80 0.0M
2023-04-19 309.85 310.50 309.65 309.65 0.0M
2023-04-18 311.00 311.45 308.80 309.90 0.0M
2023-04-17 309.50 311.00 309.35 311.00 0.0M
2023-04-14 307.50 309.75 307.50 308.65 0.0M
2023-04-13 307.05 307.05 305.05 306.50 0.0M
2023-04-12 308.85 309.80 307.65 307.65 0.0M
2023-04-11 309.20 309.35 308.55 309.35 0.0M
2023-04-06 307.70 307.80 306.30 306.40 0.0M
2023-04-05 305.60 307.25 305.60 307.25 0.0M
2023-04-04 308.55 308.95 305.10 305.40 0.0M
2023-04-03 308.70 308.70 307.70 308.05 0.0M
2023-03-31 302.05 305.15 302.05 305.00 0.0M
2023-03-30 302.65 303.30 301.10 301.10 0.0M
2023-03-29 301.30 301.45 300.95 301.00 0.0M
2023-03-28 301.70 301.70 299.95 300.30 0.0M
2023-03-27 301.55 301.80 300.75 301.25 0.0M
2023-03-24 297.60 298.55 296.50 298.55 0.0M
2023-03-23 296.05 298.10 295.30 297.65 0.0M
2023-03-22 302.00 302.45 301.45 301.45 0.0M
2023-03-21 301.45 302.10 301.45 301.55 0.0M
2023-03-20 297.35 300.45 297.15 300.20 0.0M
2023-03-17 302.90 303.45 299.45 299.45 0.0M
2023-03-16 301.50 301.95 298.65 301.95 0.0M
2023-03-15 299.50 301.00 297.90 299.80 0.0M
2023-03-14 298.75 301.25 298.60 300.60 0.0M
2023-03-13 300.80 300.80 297.25 298.10 0.0M
2023-03-10 302.65 304.50 301.00 304.30 0.0M
2023-03-09 310.85 310.85 310.45 310.55 0.0M
2023-03-08 312.05 312.20 310.25 310.25 0.0M
2023-03-07 313.20 314.00 313.20 313.20 0.0M
2023-03-06 313.80 314.00 313.65 313.75 0.0M
2023-03-03 310.90 313.05 310.90 313.05 0.0M
2023-03-02 307.00 309.20 307.00 309.20 0.0M
2023-03-01 307.70 307.70 305.00 305.95 0.0M
2023-02-28 309.55 310.85 307.80 308.70 0.0M
2023-02-27 311.45 312.50 310.55 310.55 0.0M
2023-02-24 312.65 312.65 310.45 310.45 0.0M
2023-02-23 312.10 312.90 310.90 310.90 0.0M
2023-02-22 311.20 312.05 311.00 312.05 0.0M
2023-02-21 315.30 315.30 312.00 312.00 0.0M
2023-02-20 315.90 315.90 315.35 315.35 0.0M
2023-02-17 315.35 315.70 314.85 315.05 0.0M
2023-02-16 318.85 318.85 316.45 317.15 0.0M
2023-02-15 316.60 318.30 316.60 318.30 0.0M
2023-02-14 318.25 318.55 315.60 315.60 0.0M
2023-02-13 316.20 318.10 316.15 317.95 0.0M
2023-02-10 313.00 316.00 313.00 315.90 0.0M
2023-02-09 317.60 317.70 316.10 316.10 0.0M
2023-02-08 316.90 317.45 316.00 316.20 0.0M
2023-02-07 315.60 315.85 314.95 315.60 0.0M
2023-02-06 313.00 315.05 312.00 315.05 0.0M
2023-02-03 311.40 314.80 310.20 314.80 0.0M
2023-02-02 308.80 311.70 308.10 310.75 0.0M
2023-02-01 312.20 312.20 308.40 309.45 0.0M
2023-01-31 311.00 311.00 309.55 310.70 0.0M
2023-01-30 310.50 312.15 309.10 311.55 0.0M
2023-01-27 311.15 312.45 311.15 312.45 0.0M
2023-01-26 308.95 310.00 308.90 310.00 0.0M
2023-01-25 308.85 308.85 305.95 306.60 0.0M
2023-01-24 308.20 309.00 307.35 308.60 0.0M
2023-01-23 305.60 309.45 305.60 309.45 0.0M
2023-01-20 305.10 305.55 304.40 305.55 0.0M
2023-01-19 306.95 306.95 304.90 305.40 0.0M
2023-01-18 312.60 312.75 309.55 309.55 0.0M
2023-01-17 315.35 315.55 313.70 313.70 0.0M
2023-01-16 316.00 316.55 315.70 316.25 0.0M
2023-01-13 313.90 315.60 313.90 315.60 0.0M
2023-01-12 315.00 315.40 313.05 314.25 0.0M
2023-01-11 313.20 313.75 312.80 313.40 0.0M
2023-01-10 311.30 312.00 310.65 311.60 0.0M
2023-01-09 314.00 314.95 313.95 314.50 0.0M
2023-01-06 312.55 314.95 312.55 314.75 0.0M
2023-01-05 311.80 312.90 311.45 311.60 0.0M
2023-01-04 312.65 313.65 311.55 313.65 0.0M
2023-01-03 312.90 316.80 311.60 311.60 0.0M
2023-01-02 313.10 315.50 311.75 315.30 0.0M