UK markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
261.20+0.80 (+0.31%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Mar 2021261.15261.20261.15261.20261.20541
02 Mar 2021------
01 Mar 2021------
26 Feb 2021257.65258.00257.55257.55257.5513
25 Feb 2021261.80262.30260.05260.05260.0590
24 Feb 2021259.15261.60259.15261.60261.60-
23 Feb 2021259.85259.85258.80258.80258.80-
22 Feb 2021258.55259.15258.55259.15259.15-
19 Feb 2021259.65260.45259.65260.45260.45-
18 Feb 2021262.30262.30260.10260.10260.10-
17 Feb 2021261.20261.75261.20261.75261.75-
16 Feb 2021261.35261.35260.45260.45260.45-
15 Feb 2021259.80261.30259.80261.30261.30514
12 Feb 2021259.30259.60259.30259.45259.4515
11 Feb 2021259.85260.00259.60259.60259.604
10 Feb 2021259.55259.55258.65258.70258.703
09 Feb 2021259.65260.00259.20259.20259.207
08 Feb 2021259.50259.80259.50259.80259.80-
05 Feb 2021260.00260.00259.10259.10259.10-
04 Feb 2021255.55258.90255.55258.90258.907
03 Feb 2021256.45256.45254.95254.95254.9586
02 Feb 2021251.60256.00251.60256.00256.00-
01 Feb 2021247.70249.85247.70249.85249.8517
29 Jan 2021250.25250.25248.40248.40248.40-
28 Jan 2021250.15254.45250.15254.45254.45-
27 Jan 2021253.70253.70252.65252.65252.65-
26 Jan 2021254.60254.75254.60254.75254.75-
25 Jan 2021249.25255.10249.25253.20253.206
22 Jan 2021255.30255.30254.75254.75254.75-
21 Jan 2021257.85257.85256.55256.55256.55-
20 Jan 2021254.55257.00254.55257.00257.00-
19 Jan 2021255.70256.00254.80254.80254.8012
18 Jan 2021254.75255.20254.75255.20255.2012
15 Jan 2021254.40254.85253.65254.85254.851
14 Jan 2021256.65256.65255.90256.65256.6545
13 Jan 2021255.05255.40255.05255.40255.40-
12 Jan 2021255.40255.40255.30255.30255.302
11 Jan 2021254.95255.10254.95255.10255.102
08 Jan 2021255.10255.10252.75252.75252.7515
07 Jan 2021252.05253.50252.05253.50253.50-
06 Jan 2021246.35251.60246.35251.60251.603
05 Jan 2021245.85246.35245.60246.35246.3520
04 Jan 2021249.40249.40245.25245.25245.256
31 Dec 2020247.25247.60247.25247.60247.60-
30 Dec 2020247.85248.10247.85248.10248.102
29 Dec 2020249.80249.80247.95247.95247.952
28 Dec 2020248.10249.00248.10249.00249.005
24 Dec 2020247.40247.55247.40247.55247.55-
23 Dec 2020246.15247.70246.15247.70247.7020
22 Dec 2020246.70247.15246.70247.15247.151
21 Dec 2020247.15247.15245.55245.55245.5573
18 Dec 2020246.70246.70245.95246.15246.1520
17 Dec 2020248.10248.10247.40247.40247.40-
16 Dec 2020248.90248.90247.55248.35248.3522
15 Dec 2020246.90247.45246.90247.45247.45-
14 Dec 2020249.20249.95248.40248.40248.4022
11 Dec 2020247.90247.90247.35247.35247.35-
10 Dec 2020249.10249.10248.25248.25248.25-
09 Dec 2020249.65249.65249.50249.50249.5010
08 Dec 2020247.45249.30247.45249.30249.302
07 Dec 2020249.10249.10248.15248.15248.15-
04 Dec 2020247.45248.65247.45248.65248.654
03 Dec 2020246.70247.45246.10247.45247.4540
02 Dec 2020246.35246.80245.95246.80246.8053
01 Dec 2020249.75249.75248.95248.95248.95-
30 Nov 2020248.05248.05246.80246.80246.80-
27 Nov 2020250.35250.35249.85249.85249.85-
26 Nov 2020250.85251.00250.85251.00251.00-
25 Nov 2020252.65252.65251.20251.20251.20542
24 Nov 2020251.60252.65251.60252.65252.65-
23 Nov 2020247.75248.35247.75248.35248.35-
20 Nov 2020246.90247.85246.90247.85247.85-
19 Nov 2020249.30249.30247.95248.00248.001
18 Nov 2020250.45252.55250.45252.55252.55-
17 Nov 2020252.35252.35251.10251.10251.104
16 Nov 2020251.45253.05251.45253.05253.05-
13 Nov 2020246.50248.10246.45248.10248.101
12 Nov 2020248.10248.10247.80247.80247.808
11 Nov 2020250.25250.95250.25250.95250.957
10 Nov 2020247.25248.15246.80248.15248.1516
09 Nov 2020241.75249.20241.75249.20249.2061
06 Nov 2020239.45239.45238.60238.60238.60-
05 Nov 2020240.50240.50239.95240.45240.4513
04 Nov 2020235.00240.10234.85240.10240.1036
03 Nov 2020232.55235.20232.55235.20235.208
02 Nov 2020228.60231.30228.60231.30231.30-
30 Oct 2020224.75226.70224.75226.70226.70-
29 Oct 2020228.30228.35225.00228.35228.35200
28 Oct 2020232.10232.10227.45227.45227.45150
27 Oct 2020234.70234.70232.95232.95232.95-
26 Oct 2020235.85235.85233.10233.10233.10-
23 Oct 2020240.00240.00238.95238.95238.95-
22 Oct 2020237.05238.25237.05238.25238.25-
21 Oct 2020239.80239.80238.15238.15238.15-
20 Oct 2020240.15240.20239.45239.45239.4515
19 Oct 2020245.05245.05245.05245.05245.05431
16 Oct 2020243.45245.10243.45245.10245.10-
15 Oct 2020242.00242.55242.00242.55242.55-
14 Oct 2020244.85244.85243.75243.75243.75-
13 Oct 2020244.35245.05244.35245.05245.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...