Lyxor Dow Jones Industrial Average UCITS ETF - DJEL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	33,773.75	33,510	33,510	33,773.75	33,490	317
August 14, 2025	33,436.25	33,422.5	33,422.5	33,491.25	33,422.5	30
August 13, 2025	33,247	33,370	33,370	33,370	33,187.61	43
August 12, 2025	33,090	33,217.5	33,217.5	33,320	33,090	201
August 11, 2025	33,253	33,205	33,205	33,253	33,205	2,158
August 08, 2025	33,160	33,127.5	33,127.5	33,215	33,127.5	434
August 07, 2025	33,517	33,077.5	33,077.5	33,593.95	33,077.5	308
August 06, 2025	33,655	33,517.5	33,517.5	33,655	33,517.5	70
August 05, 2025	33,636.95	33,472.5	33,472.5	33,636.95	33,472.5	142
August 04, 2025	33,307.75	33,530	33,530	33,530	33,280	40
August 01, 2025	33,685	33,202.5	33,202.5	33,685	33,189.63	276
July 31, 2025	34,076.25	33,912.5	33,912.5	34,140.51	33,912.5	141
July 30, 2025	33,751.25	33,920	33,920	33,950	33,743.75	193
July 29, 2025	34,024.75	33,835	33,835	34,074.86	33,835	1,553
July 28, 2025	33,952	33,860	33,860	33,952	33,835	97
July 25, 2025	33,538.61	33,682.5	33,682.5	33,693.75	33,538.61	376
July 24, 2025	33,512.5	33,515	33,515	33,567	33,389.76	249
July 23, 2025	33,352.39	33,340	33,340	33,423	33,340	222
July 22, 2025	33,246.9	33,207.5	33,207.5	33,350	33,207.5	561
July 21, 2025	33,413.75	33,352.5	33,352.5	33,455.5	33,325	151
July 18, 2025	33,474.58	33,350	33,350	33,474.58	33,316.81	264
July 17, 2025	33,391.29	33,462.5	33,462.5	33,462.5	33,355	966
July 16, 2025	33,119.5	33,042.5	33,042.5	33,318.2	32,980.11	713
July 15, 2025	33,416.25	33,387.5	33,387.5	33,440	33,326.35	289
July 14, 2025	33,185.77	33,390	33,390	33,390	33,185.77	180
July 11, 2025	33,252.75	33,205	33,205	33,252.75	33,205	60
July 10, 2025	33,117.25	33,345	33,345	33,345	33,117.25	213
July 09, 2025	32,910	32,975	32,975	33,138	32,897.75	728
July 08, 2025	32,932	32,997.5	32,997.5	33,120	32,932	128
July 07, 2025	33,200	32,997.5	32,997.5	33,200	32,997.5	127
July 04, 2025	33,019.59	33,040	33,040	33,040	32,959.5	24
July 03, 2025	32,956.15	33,167.5	33,167.5	33,210	32,945	3,627
July 02, 2025	32,865	33,057.5	33,057.5	33,057.5	32,865	7
July 01, 2025	32,303.75	32,835	32,835	32,835	32,303.75	31
June 30, 2025	32,489.06	32,470	32,470	32,489.06	32,470	192
June 27, 2025	32,033.21	32,272.5	32,272.5	32,275.97	32,018.75	129
June 26, 2025	31,725.89	31,850	31,850	31,850	31,668	23
June 25, 2025	31,992.06	31,917.5	31,917.5	32,010	31,917.5	195
June 24, 2025	31,983.75	31,895	31,895	32,008.57	31,857	418
June 23, 2025	31,652.25	31,675	31,675	31,905.56	31,652.25	632
June 20, 2025	31,565.14	31,720	31,720	31,726.2	31,565.14	224
June 19, 2025	31,730	31,502.5	31,502.5	31,730	31,435	624
June 18, 2025	31,746.5	31,830	31,830	31,876	31,730	867
June 17, 2025	31,502.75	31,767.5	31,767.5	31,790	31,502.75	189
June 16, 2025	31,490	31,652.5	31,652.5	31,676.47	31,482.75	465
June 13, 2025	31,643.75	31,595	31,595	31,680	31,588	301
June 12, 2025	31,826.5	31,867.5	31,867.5	31,888.73	31,680	442
June 11, 2025	32,106.5	32,095	32,095	32,113.5	32,020	393
June 10, 2025	32,045.41	32,022.5	32,022.5	32,045.41	31,916.82	241
June 09, 2025	31,837.75	31,787.5	31,787.5	31,941.5	31,787.5	454
June 06, 2025	31,708.54	31,877.5	31,877.5	31,954.01	31,708.54	215
June 05, 2025	31,628.39	31,635	31,635	31,697.75	31,530	3,171
June 04, 2025	31,780	31,687.5	31,687.5	31,817	31,667	122
June 03, 2025	31,696.98	31,702.5	31,702.5	31,702.5	31,690	58
June 02, 2025	31,426.25	31,330	31,330	31,426.25	31,330	4
May 30, 2025	31,618.75	31,632.5	31,632.5	31,655	31,570	818
May 29, 2025	31,971.25	31,550	31,550	31,971.25	31,550	3
May 28, 2025	31,642.75	31,622.5	31,622.5	31,642.75	31,622.5	26
May 27, 2025	31,315.5	31,490	31,490	31,490	31,315.5	124
May 23, 2025	31,230	31,090	31,090	31,230	30,937.55	1,384

Lyxor Dow Jones Industrial Average UCITS ETF (DJEL.L) LSE