Amundi PEA Dow Jones Industrial Average UCITS ETF (AHYL.DE)
XETRA - XETRA Delayed price. Currency in USD
Add to watchlist
As of 01:12PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 461.95 | 463.20 | 461.95 | 463.20 | 463.20 | 10 |
| 21 Jun 2024 | 461.40 | 461.70 | 461.35 | 461.35 | 461.35 | - |
| 20 Jun 2024 | 457.60 | 458.90 | 457.60 | 458.90 | 458.90 | 50 |
| 19 Jun 2024 | 457.80 | 457.80 | 457.25 | 457.25 | 457.25 | - |
| 18 Jun 2024 | 457.75 | 457.75 | 456.75 | 457.20 | 457.20 | 1 |
| 17 Jun 2024 | 454.80 | 456.20 | 453.70 | 455.30 | 455.30 | 69 |
| 14 Jun 2024 | 454.90 | 454.90 | 451.50 | 454.35 | 454.35 | 7 |
| 13 Jun 2024 | 455.95 | 455.95 | 452.40 | 453.90 | 453.90 | 3 |
| 12 Jun 2024 | 456.95 | 457.90 | 456.95 | 457.90 | 457.90 | 6 |
| 11 Jun 2024 | 457.90 | 457.90 | 455.55 | 455.55 | 455.55 | - |
| 10 Jun 2024 | 455.90 | 456.90 | 455.90 | 456.70 | 456.70 | 20 |
| 07 Jun 2024 | 459.15 | 459.30 | 458.10 | 459.30 | 459.30 | - |
| 06 Jun 2024 | 457.25 | 458.00 | 457.10 | 458.00 | 458.00 | - |
| 05 Jun 2024 | 456.95 | 456.95 | 456.50 | 456.50 | 456.50 | 1 |
| 04 Jun 2024 | 453.85 | 453.85 | 452.55 | 453.75 | 453.75 | - |
| 03 Jun 2024 | 457.25 | 457.25 | 452.65 | 453.05 | 453.05 | 276 |
| 31 May 2024 | 449.20 | 449.75 | 448.80 | 449.75 | 449.75 | 1 |
| 30 May 2024 | 448.10 | 449.15 | 448.10 | 449.15 | 449.15 | - |
| 29 May 2024 | 455.70 | 455.70 | 452.50 | 453.25 | 453.25 | 14 |
| 28 May 2024 | 460.60 | 460.60 | 458.15 | 458.15 | 458.15 | - |
| 27 May 2024 | 459.45 | 459.95 | 459.45 | 459.95 | 459.95 | - |
| 24 May 2024 | 460.00 | 460.65 | 460.00 | 460.65 | 460.65 | - |
| 23 May 2024 | 467.55 | 467.65 | 463.65 | 463.70 | 463.70 | 81 |
| 22 May 2024 | 469.00 | 469.00 | 468.70 | 468.70 | 468.70 | 1 |
| 21 May 2024 | 468.80 | 469.25 | 468.65 | 469.25 | 469.25 | 9 |
| 20 May 2024 | 471.00 | 471.75 | 470.90 | 471.75 | 471.75 | 4 |
| 17 May 2024 | 469.40 | 469.40 | 469.05 | 469.20 | 469.20 | 11 |
| 16 May 2024 | 469.55 | 471.10 | 469.55 | 471.10 | 471.10 | 24 |
| 15 May 2024 | 465.15 | 468.10 | 465.15 | 468.10 | 468.10 | - |
| 14 May 2024 | 463.50 | 463.90 | 463.45 | 463.45 | 463.45 | - |
| 13 May 2024 | 464.80 | 465.00 | 464.50 | 464.50 | 464.50 | - |
| 10 May 2024 | 464.25 | 464.50 | 463.90 | 463.90 | 463.90 | - |
| 09 May 2024 | 458.65 | 461.50 | 458.20 | 461.50 | 461.50 | - |
| 08 May 2024 | 457.20 | 458.10 | 456.90 | 458.10 | 458.10 | 1 |
| 07 May 2024 | 457.15 | 458.45 | 457.10 | 457.60 | 457.60 | 99 |
| 06 May 2024 | 455.35 | 455.90 | 455.15 | 455.15 | 455.15 | - |
| 03 May 2024 | 452.20 | 454.20 | 452.20 | 454.20 | 454.20 | - |
| 02 May 2024 | 447.25 | 448.00 | 447.10 | 447.10 | 447.10 | - |
| 30 Apr 2024 | 451.10 | 451.10 | 447.50 | 447.80 | 447.80 | 16 |
| 29 Apr 2024 | 450.70 | 450.70 | 450.15 | 450.25 | 450.25 | 5 |
| 26 Apr 2024 | 448.65 | 449.00 | 448.55 | 449.00 | 449.00 | - |
| 25 Apr 2024 | 451.40 | 451.40 | 445.10 | 445.10 | 445.10 | - |
| 24 Apr 2024 | 452.90 | 452.90 | 449.40 | 451.00 | 451.00 | 1 |
| 23 Apr 2024 | 450.10 | 452.15 | 449.60 | 452.15 | 452.15 | 120 |
| 22 Apr 2024 | 448.50 | 448.85 | 447.15 | 447.15 | 447.15 | - |
| 19 Apr 2024 | 442.00 | 446.05 | 442.00 | 446.05 | 446.05 | 17 |
| 18 Apr 2024 | 444.95 | 447.05 | 444.75 | 447.05 | 447.05 | - |
| 17 Apr 2024 | 444.35 | 445.95 | 442.75 | 442.75 | 442.75 | - |
| 16 Apr 2024 | 443.05 | 445.60 | 443.05 | 444.75 | 444.75 | - |
| 15 Apr 2024 | 448.45 | 448.45 | 447.90 | 448.00 | 448.00 | 16 |
| 12 Apr 2024 | 453.10 | 453.10 | 446.00 | 448.65 | 448.65 | 98 |
| 11 Apr 2024 | 452.10 | 452.10 | 449.90 | 449.90 | 449.90 | 4 |
| 10 Apr 2024 | 457.65 | 458.05 | 451.30 | 451.85 | 451.85 | 26 |
| 09 Apr 2024 | 457.25 | 457.25 | 454.10 | 454.85 | 454.85 | 5 |
| 08 Apr 2024 | 457.10 | 457.70 | 457.10 | 457.70 | 457.70 | - |
| 05 Apr 2024 | 454.35 | 456.75 | 453.95 | 456.75 | 456.75 | 42 |
| 04 Apr 2024 | 461.05 | 462.10 | 461.05 | 462.10 | 462.10 | 1 |
| 03 Apr 2024 | 459.70 | 461.40 | 459.70 | 461.40 | 461.40 | 23 |
| 02 Apr 2024 | 463.15 | 463.15 | 460.20 | 460.20 | 460.20 | - |
| 28 Mar 2024 | 467.10 | 467.60 | 467.10 | 467.50 | 467.50 | 2 |
| 27 Mar 2024 | 463.50 | 464.65 | 463.50 | 464.65 | 464.65 | 10 |
| 26 Mar 2024 | 462.40 | 463.25 | 462.40 | 463.25 | 463.25 | 1 |
| 25 Mar 2024 | 462.95 | 462.95 | 462.20 | 462.45 | 462.45 | 1 |
| 22 Mar 2024 | 467.75 | 467.75 | 464.65 | 464.85 | 464.85 | 23 |
| 21 Mar 2024 | 466.45 | 468.90 | 465.95 | 468.20 | 468.20 | 17 |
| 20 Mar 2024 | 459.50 | 459.85 | 459.35 | 459.85 | 459.85 | - |
| 19 Mar 2024 | 456.20 | 459.15 | 455.10 | 459.15 | 459.15 | - |
| 18 Mar 2024 | 455.00 | 456.95 | 455.00 | 456.95 | 456.95 | 1 |
| 15 Mar 2024 | 457.30 | 458.05 | 454.85 | 454.85 | 454.85 | - |
| 14 Mar 2024 | 460.05 | 460.95 | 458.10 | 458.10 | 458.10 | - |
| 13 Mar 2024 | 458.65 | 460.40 | 458.65 | 460.40 | 460.40 | 8 |
| 12 Mar 2024 | 456.50 | 458.50 | 455.85 | 457.60 | 457.60 | 16 |
| 11 Mar 2024 | 454.35 | 454.60 | 453.30 | 454.60 | 454.60 | 133 |
| 08 Mar 2024 | 455.70 | 457.00 | 454.70 | 457.00 | 457.00 | 118 |
| 07 Mar 2024 | 453.35 | 455.75 | 453.35 | 455.60 | 455.60 | 86 |
| 06 Mar 2024 | 453.30 | 455.90 | 453.30 | 455.90 | 455.90 | - |
| 05 Mar 2024 | 457.30 | 457.30 | 455.15 | 455.15 | 455.15 | - |
| 04 Mar 2024 | 458.55 | 458.55 | 457.75 | 457.75 | 457.75 | 118 |
| 01 Mar 2024 | 458.05 | 458.05 | 457.40 | 457.80 | 457.80 | - |
| 29 Feb 2024 | 456.80 | 457.10 | 456.00 | 457.10 | 457.10 | - |
| 28 Feb 2024 | 456.70 | 456.70 | 455.80 | 456.45 | 456.45 | - |
| 27 Feb 2024 | 458.60 | 458.60 | 456.50 | 456.50 | 456.50 | - |
| 26 Feb 2024 | 458.90 | 459.15 | 458.90 | 459.15 | 459.15 | - |
| 23 Feb 2024 | 458.80 | 460.00 | 458.80 | 460.00 | 460.00 | - |
| 22 Feb 2024 | 454.65 | 456.50 | 454.65 | 456.50 | 456.50 | 62 |
| 21 Feb 2024 | 452.00 | 452.00 | 451.00 | 451.75 | 451.75 | 318 |
| 20 Feb 2024 | 452.35 | 452.55 | 451.95 | 452.55 | 452.55 | - |
| 19 Feb 2024 | 453.20 | 453.45 | 453.00 | 453.00 | 453.00 | - |
| 16 Feb 2024 | 454.30 | 454.55 | 454.20 | 454.20 | 454.20 | - |
| 15 Feb 2024 | 451.30 | 452.50 | 451.00 | 452.50 | 452.50 | - |
| 14 Feb 2024 | 448.90 | 449.70 | 448.90 | 449.00 | 449.00 | - |
| 13 Feb 2024 | 454.80 | 454.80 | 449.00 | 449.70 | 449.70 | 22 |
| 12 Feb 2024 | 453.00 | 455.80 | 453.00 | 455.80 | 455.80 | - |
| 09 Feb 2024 | 453.80 | 454.40 | 452.50 | 452.50 | 452.50 | 16 |
| 08 Feb 2024 | 453.65 | 453.65 | 452.00 | 452.00 | 452.00 | - |
| 07 Feb 2024 | 451.50 | 453.20 | 450.85 | 453.20 | 453.20 | 51 |
| 06 Feb 2024 | 449.70 | 450.65 | 448.85 | 450.65 | 450.65 | 82 |
| 05 Feb 2024 | 451.95 | 452.55 | 447.90 | 448.75 | 448.75 | 10 |
| 02 Feb 2024 | 451.25 | 451.85 | 451.25 | 451.60 | 451.60 | - |
| 01 Feb 2024 | 447.70 | 447.95 | 447.70 | 447.95 | 447.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.