Lyxor Dow Jones Industrial Average UCITS ETF - DJAM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	392.75	392.1	392.1	393.1	390.8	81
September 05, 2025	396.6	391.6	391.6	396.6	391	90
September 04, 2025	393.05	395.5	395.5	395.5	393.05	24
September 03, 2025	393.3	391.55	391.55	393.95	391.55	84
September 02, 2025	393.85	391.25	391.25	394.25	391.25	85
September 01, 2025	393.6	394.45	394.45	394.45	393.25	295
August 29, 2025	395.5	393.25	393.25	395.5	393.2	295
August 28, 2025	397.25	394.65	394.65	397.25	394.25	168
August 27, 2025	395.85	397.1	397.1	397.4	395.85	349
August 26, 2025	393.65	392.9	392.9	393.65	392.55	356
August 25, 2025	393.7	393.25	393.25	394.1	392.85	75
August 22, 2025	390.7	394.7	394.7	394.7	390.7	159
August 21, 2025	390.9	390.8	390.8	390.9	388.7	193
August 20, 2025	389.85	389.65	389.65	390.15	388.65	182
August 19, 2025	388.7	390.05	390.05	391.3	388.1	104
August 18, 2025	388.15	389.3	389.3	389.35	388.15	34
August 15, 2025	392.4	388.75	388.75	392.4	388	369
August 14, 2025	388.45	388.65	388.65	388.8	388.15	451
August 13, 2025	384.4	386.2	386.2	387.25	384.4	95
August 12, 2025	383.45	384.5	384.5	385.3	382.85	145
August 11, 2025	384	383.55	383.55	384.7	383.55	52
August 08, 2025	381.75	381.8	381.8	382.9	381.75	456
August 07, 2025	383.1	380.9	380.9	385.4	380.9	612
August 06, 2025	386.8	384.35	384.35	387.4	383.4	1,039
August 05, 2025	387.3	384.4	384.4	387.5	384.4	342
August 04, 2025	381.5	384.95	384.95	385.4	381.5	118
August 01, 2025	389	380.65	380.65	389	379.5	987
July 31, 2025	393.75	392.4	392.4	394.45	392.4	1,035
July 30, 2025	390.65	392.75	392.75	393.25	390.65	12
July 29, 2025	393.2	391.05	391.05	393.7	391.05	579
July 28, 2025	388.8	390.65	390.65	390.65	388.75	47
July 25, 2025	385.05	385.7	385.7	386.25	385.05	227
July 24, 2025	385.8	385.2	385.2	386.25	384.55	137
July 23, 2025	384.4	385.6	385.6	385.6	384.4	39
July 22, 2025	383.75	382	382	383.75	382	560
July 21, 2025	385.75	384.75	384.75	385.85	384.75	238
July 18, 2025	388.15	384.45	384.45	388.15	384.45	99
July 17, 2025	386.2	387.3	387.3	388.05	385.5	1,026
July 16, 2025	382	378.6	378.6	385.75	378.6	124
July 15, 2025	385.55	385.3	385.3	385.55	384.5	418
July 14, 2025	382.5	384.2	384.2	384.2	382.5	3
July 11, 2025	385.2	383.65	383.65	385.2	383.6	165
July 10, 2025	382.15	387.55	387.55	387.55	382.15	12
July 09, 2025	381.65	382.75	382.75	383.1	381.65	103
July 08, 2025	382.1	382.5	382.5	383.6	382.1	215
July 07, 2025	384.55	383.65	383.65	386.15	383.65	198
July 04, 2025	383.2	382.6	382.6	383.2	382.3	61
July 03, 2025	381.6	385.1	385.1	385.85	381.6	330
July 02, 2025	383.15	382.05	382.05	383.15	381.4	435
July 01, 2025	378.75	382.25	382.25	382.25	376.75	349
June 30, 2025	379.55	378.75	378.75	379.9	378.25	182
June 27, 2025	375.65	378	378	378	375.55	84
June 26, 2025	372.5	373.8	373.8	373.8	372.4	1
June 25, 2025	375.55	373.8	373.8	375.6	373.8	19
June 24, 2025	374.65	374	374	374.65	373.05	478
June 23, 2025	370	369.8	369.8	372.7	369.8	109
June 20, 2025	369.35	371.2	371.2	371.65	369.1	1,102
June 19, 2025	371.05	368.55	368.55	371.05	368.5	1,171
June 18, 2025	370.8	371.7	371.7	372.3	370.6	254
June 17, 2025	370.2	371.9	371.9	372.5	369.45	499

Lyxor Dow Jones Industrial Average UCITS ETF (DJAM.DE) XETRA