UK markets open in 6 hours 39 minutes
NIKKEI 225
38,103.99 -356.09 (-0.93%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.73 -0.08 (-0.10%) GOLD FUTURES
2,329.10 -9.30 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,661.37 -1,664.42 (-3.12%)
SPDR Dow Jones Industrial Average ETF Trust (DIA.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 03:02PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 361.10 | 362.00 | 361.10 | 358.85 | 358.85 | 3 |
| 23 Apr 2024 | 359.55 | 359.55 | 359.55 | 359.60 | 359.60 | - |
| 22 Apr 2024 | 358.15 | 358.90 | 358.15 | 357.15 | 357.15 | 3 |
| 19 Apr 2024 | 353.00 | 353.00 | 353.00 | 355.75 | 355.75 | - |
| 18 Apr 2024 | 354.55 | 354.55 | 354.55 | 357.05 | 357.05 | - |
| 17 Apr 2024 | 355.80 | 355.80 | 355.80 | 354.95 | 354.95 | 3 |
| 16 Apr 2024 | 355.15 | 356.00 | 355.15 | 355.85 | 355.85 | 68 |
| 15 Apr 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
| 12 Apr 2024 | 360.55 | 360.55 | 360.55 | 358.40 | 358.40 | - |
| 11 Apr 2024 | 358.55 | 359.00 | 358.55 | 357.40 | 357.40 | 40 |
| 10 Apr 2024 | 358.65 | 358.65 | 358.65 | 357.95 | 357.95 | - |
| 09 Apr 2024 | 358.45 | 358.50 | 358.45 | 356.05 | 356.05 | 74 |
| 08 Apr 2024 | 357.35 | 359.00 | 357.35 | 358.95 | 358.95 | 47 |
| 05 Apr 2024 | 357.30 | 357.30 | 357.30 | 358.60 | 358.60 | - |
| 04 Apr 2024 | 361.60 | 361.70 | 361.60 | 361.45 | 361.45 | 1 |
| 03 Apr 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 02 Apr 2024 | 367.20 | 367.20 | 365.00 | 363.50 | 363.50 | 7 |
| 28 Mar 2024 | 365.05 | 365.05 | 365.05 | 365.05 | 365.05 | - |
| 27 Mar 2024 | 363.75 | 363.75 | 363.75 | 365.05 | 365.05 | - |
| 26 Mar 2024 | 362.95 | 362.95 | 361.00 | 363.75 | 363.75 | 5 |
| 25 Mar 2024 | 366.30 | 366.30 | 366.20 | 363.10 | 363.10 | 3 |
| 22 Mar 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 21 Mar 2024 | 362.65 | 362.65 | 362.65 | 366.75 | 366.75 | - |
| 20 Mar 2024 | 359.65 | 359.65 | 359.65 | 360.55 | 360.55 | - |
| 19 Mar 2024 | 357.20 | 357.20 | 357.00 | 358.80 | 358.80 | 2 |
| 18 Mar 2024 | 355.65 | 355.65 | 355.65 | 357.00 | 357.00 | - |
| 15 Mar 2024 | 357.45 | 359.10 | 357.45 | 356.00 | 356.00 | 1 |
| 14 Mar 2024 | 358.45 | 358.45 | 356.70 | 358.60 | 358.60 | 1 |
| 13 Mar 2024 | 357.75 | 357.75 | 357.75 | 358.40 | 358.40 | - |
| 12 Mar 2024 | 355.90 | 355.90 | 355.90 | 357.70 | 357.70 | - |
| 11 Mar 2024 | 354.20 | 354.20 | 354.20 | 354.45 | 354.45 | - |
| 08 Mar 2024 | 355.25 | 355.25 | 355.25 | 355.90 | 355.90 | - |
| 07 Mar 2024 | 354.20 | 354.20 | 354.20 | 355.65 | 355.65 | - |
| 06 Mar 2024 | 358.05 | 358.05 | 358.05 | 356.15 | 356.15 | 1 |
| 05 Mar 2024 | 359.10 | 359.10 | 359.10 | 356.90 | 356.90 | - |
| 04 Mar 2024 | 360.40 | 360.40 | 360.40 | 359.40 | 359.40 | - |
| 01 Mar 2024 | 361.45 | 361.45 | 360.50 | 360.95 | 360.95 | 2 |
| 29 Feb 2024 | 358.50 | 359.00 | 357.25 | 360.60 | 360.60 | 2 |
| 28 Feb 2024 | 359.60 | 359.60 | 359.60 | 359.30 | 359.30 | - |
| 27 Feb 2024 | 360.10 | 360.10 | 360.10 | 359.10 | 359.10 | - |
| 26 Feb 2024 | 361.00 | 361.00 | 361.00 | 361.10 | 361.10 | 1 |
| 23 Feb 2024 | 360.80 | 360.80 | 360.80 | 362.65 | 362.65 | 5 |
| 22 Feb 2024 | 357.50 | 357.50 | 357.50 | 359.35 | 359.35 | - |
| 21 Feb 2024 | 357.95 | 357.95 | 356.00 | 356.05 | 356.05 | 18 |
| 20 Feb 2024 | 357.90 | 357.90 | 357.55 | 356.75 | 356.75 | 5 |
| 19 Feb 2024 | 358.40 | 358.40 | 358.40 | 358.55 | 358.55 | - |
| 16 Feb 2024 | 360.10 | 360.10 | 358.10 | 359.25 | 359.25 | 1 |
| 15 Feb 2024 | 358.60 | 358.60 | 358.60 | 359.00 | 359.00 | - |
| 14 Feb 2024 | 357.95 | 357.95 | 357.95 | 357.25 | 357.25 | - |
| 13 Feb 2024 | 360.40 | 360.40 | 360.40 | 358.20 | 358.20 | - |
| 12 Feb 2024 | 358.05 | 358.05 | 358.05 | 360.55 | 360.55 | - |
| 09 Feb 2024 | 359.75 | 359.75 | 359.75 | 358.55 | 358.55 | 1 |
| 08 Feb 2024 | 363.75 | 363.75 | 363.75 | 358.45 | 358.45 | 1 |
| 07 Feb 2024 | 357.80 | 357.80 | 357.80 | 359.45 | 359.45 | - |
| 06 Feb 2024 | 356.90 | 357.15 | 356.90 | 357.95 | 357.95 | 4 |
| 05 Feb 2024 | 357.55 | 357.55 | 357.55 | 356.75 | 356.75 | - |
| 02 Feb 2024 | 353.90 | 353.90 | 353.90 | 356.65 | 356.65 | - |
| 01 Feb 2024 | 354.00 | 354.00 | 354.00 | 351.90 | 351.90 | 7 |
| 31 Jan 2024 | 356.00 | 356.00 | 356.00 | 354.85 | 354.85 | - |
| 30 Jan 2024 | 353.70 | 353.70 | 353.70 | 353.60 | 353.60 | - |
| 29 Jan 2024 | 351.65 | 353.40 | 351.65 | 352.60 | 352.60 | 1 |
| 26 Jan 2024 | 350.60 | 350.60 | 350.00 | 351.30 | 351.30 | 3 |
| 25 Jan 2024 | 348.30 | 348.80 | 348.30 | 349.85 | 349.85 | 10 |
| 24 Jan 2024 | 349.15 | 349.15 | 349.15 | 349.05 | 349.05 | - |
| 23 Jan 2024 | 348.65 | 349.25 | 348.65 | 349.30 | 349.30 | 2 |
| 22 Jan 2024 | 348.00 | 348.00 | 348.00 | 349.20 | 349.20 | 5 |
| 19 Jan 2024 | 344.50 | 344.50 | 344.50 | 345.85 | 345.85 | - |
| 18 Jan 2024 | 342.45 | 342.45 | 342.45 | 342.95 | 342.95 | - |
| 17 Jan 2024 | 342.40 | 342.40 | 342.40 | 343.95 | 343.95 | - |
| 16 Jan 2024 | 342.85 | 343.00 | 342.85 | 343.75 | 343.75 | 1 |
| 15 Jan 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
| 12 Jan 2024 | 343.40 | 343.40 | 343.40 | 342.20 | 342.20 | - |
| 11 Jan 2024 | 344.40 | 344.40 | 344.40 | 342.10 | 342.10 | - |
| 10 Jan 2024 | 343.05 | 347.70 | 343.05 | 343.00 | 343.00 | 2 |
| 09 Jan 2024 | 343.35 | 343.35 | 343.35 | 342.75 | 342.75 | - |
| 08 Jan 2024 | 342.00 | 342.00 | 341.30 | 340.95 | 340.95 | 11 |
| 05 Jan 2024 | 342.70 | 342.70 | 342.70 | 341.05 | 341.05 | - |
| 04 Jan 2024 | 342.70 | 342.70 | 342.70 | 343.80 | 343.80 | - |
| 03 Jan 2024 | 343.95 | 344.90 | 338.95 | 342.85 | 342.85 | 2 |
| 02 Jan 2024 | 342.10 | 342.85 | 342.10 | 343.80 | 343.80 | 39 |
| 29 Dec 2023 | 341.15 | 341.15 | 341.15 | 340.25 | 340.25 | - |
| 28 Dec 2023 | 339.00 | 339.00 | 338.90 | 340.35 | 340.35 | 7 |
| 27 Dec 2023 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
| 22 Dec 2023 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
| 21 Dec 2023 | 340.60 | 340.60 | 340.60 | 339.35 | 339.35 | 4 |
| 20 Dec 2023 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | - |
| 19 Dec 2023 | 340.55 | 341.20 | 340.50 | 341.75 | 341.75 | 700 |
| 18 Dec 2023 | 341.90 | 345.00 | 341.90 | 342.45 | 342.45 | 1 |
| 15 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| 14 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| 13 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| 12 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| 11 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| 08 Dec 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| 07 Dec 2023 | 335.10 | 335.10 | 335.10 | 334.20 | 334.20 | - |
| 06 Dec 2023 | 335.90 | 335.90 | 335.60 | 336.20 | 336.20 | 4 |
| 05 Dec 2023 | 334.85 | 334.85 | 334.85 | 334.55 | 334.55 | - |
| 04 Dec 2023 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | - |
| 01 Dec 2023 | 330.75 | 330.75 | 330.75 | 332.40 | 332.40 | - |
| 30 Nov 2023 | 322.75 | 322.75 | 322.75 | 322.75 | 322.75 | - |
| *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.