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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	34,098	34,030	34,030	34,103	33,961.69	180
September 05, 2025	34,401.25	33,997.5	33,997.5	34,401.25	33,997.5	108
September 04, 2025	34,110	34,300	34,300	34,300	34,083	158
September 03, 2025	34,280	33,992.5	33,992.5	34,280	33,992.5	48
September 02, 2025	34,242.25	34,109.5	34,109.5	34,260	34,109.5	282
September 01, 2025	34,088.75	34,057.5	34,057.5	34,088.75	34,048.75	41
August 29, 2025	34,190.5	34,065	34,065	34,190.5	34,065	14
August 28, 2025	34,296.25	34,070	34,070	34,296.25	34,070	6,818
August 27, 2025	34,139.8	34,227.5	34,227.5	34,227.5	34,139.8	110
August 26, 2025	33,996.25	33,955	33,955	33,996.25	33,938.75	144
August 22, 2025	34,144.26	34,160	34,160	34,160	34,124.8	56
August 21, 2025	33,800	33,785	33,785	33,800	33,636.25	104
August 20, 2025	33,613.75	33,680.25	33,680.25	33,730	33,559.5	236
August 19, 2025	33,580	33,778	33,778	33,778	33,530	167
August 18, 2025	33,510.25	33,610	33,610	33,610	33,510.25	267
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

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