Lyxor UCITS ETF Dow Jones Industrial Average (DJEL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:16PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30,967.00 | 30,967.00 | 30,967.00 | 30,958.50 | 30,958.50 | 27 |
| 02 May 2024 | 30,643.70 | 30,643.70 | 30,643.70 | 30,681.50 | 30,681.50 | 39 |
| 01 May 2024 | 30,477.02 | 30,477.00 | 30,449.20 | 30,570.50 | 30,570.50 | 69 |
| 30 Apr 2024 | 30,798.75 | 30,798.75 | 30,798.75 | 30,619.50 | 30,619.50 | 4 |
| 29 Apr 2024 | 30,749.00 | 30,749.00 | 30,749.00 | 30,749.00 | 30,749.00 | - |
| 26 Apr 2024 | 30,720.00 | 30,720.00 | 30,720.00 | 30,862.50 | 30,862.50 | 3 |
| 25 Apr 2024 | 30,527.00 | 30,527.00 | 30,527.00 | 30,527.00 | 30,527.00 | - |
| 24 Apr 2024 | 31,177.00 | 31,177.00 | 31,177.00 | 31,075.50 | 31,075.50 | 3 |
| 23 Apr 2024 | 31,187.85 | 31,187.85 | 31,187.85 | 31,140.50 | 31,140.50 | 34 |
| 22 Apr 2024 | 31,213.00 | 31,213.00 | 31,051.00 | 31,051.00 | 31,051.00 | 467 |
| 19 Apr 2024 | 30,477.00 | 30,784.00 | 30,456.03 | 30,784.00 | 30,784.00 | 65 |
| 18 Apr 2024 | 30,722.00 | 30,722.00 | 30,722.00 | 30,722.00 | 30,722.00 | - |
| 17 Apr 2024 | 30,617.00 | 30,655.00 | 30,460.00 | 30,460.00 | 30,460.00 | 73 |
| 16 Apr 2024 | 30,625.00 | 30,625.00 | 30,625.00 | 30,625.00 | 30,625.00 | - |
| 15 Apr 2024 | 30,688.15 | 30,899.90 | 30,688.15 | 30,764.00 | 30,764.00 | 54 |
| 12 Apr 2024 | 30,901.06 | 30,901.06 | 30,901.06 | 30,838.50 | 30,838.50 | 81 |
| 11 Apr 2024 | 30,783.45 | 30,847.70 | 30,783.45 | 30,759.50 | 30,759.50 | 10 |
| 10 Apr 2024 | 30,763.00 | 30,919.97 | 30,763.00 | 30,836.00 | 30,836.00 | 229 |
| 09 Apr 2024 | 30,949.30 | 30,949.30 | 30,949.30 | 30,733.00 | 30,733.00 | 3,759 |
| 08 Apr 2024 | 31,017.00 | 31,041.00 | 30,989.00 | 30,989.00 | 30,989.00 | 225 |
| 05 Apr 2024 | 30,952.00 | 30,952.00 | 30,920.95 | 31,014.50 | 31,014.50 | 380 |
| 04 Apr 2024 | 31,217.00 | 31,217.00 | 31,199.00 | 31,217.00 | 31,217.00 | 129 |
| 03 Apr 2024 | 31,364.45 | 31,364.45 | 31,304.75 | 31,286.00 | 31,286.00 | 226 |
| 02 Apr 2024 | 31,420.00 | 31,574.45 | 31,415.85 | 31,337.00 | 31,337.00 | 778 |
| 28 Mar 2024 | 31,687.00 | 31,706.85 | 31,642.30 | 31,676.00 | 31,676.00 | 396 |
| 27 Mar 2024 | 31,440.00 | 31,523.45 | 31,430.85 | 31,481.50 | 31,481.50 | 1,173 |
| 26 Mar 2024 | 31,370.00 | 31,375.00 | 31,325.20 | 31,411.00 | 31,411.00 | 570 |
| 25 Mar 2024 | 31,322.00 | 31,340.28 | 31,322.00 | 31,327.50 | 31,327.50 | 320 |
| 22 Mar 2024 | 31,884.60 | 31,884.60 | 31,884.60 | 31,604.50 | 31,604.50 | 28 |
| 21 Mar 2024 | 31,545.00 | 31,581.80 | 31,218.85 | 31,646.00 | 31,646.00 | 1,308 |
| 20 Mar 2024 | 30,971.64 | 31,008.29 | 30,971.64 | 30,954.50 | 30,954.50 | 321 |
| 19 Mar 2024 | 30,631.00 | 30,725.40 | 30,631.00 | 30,877.00 | 30,877.00 | 11 |
| 18 Mar 2024 | 30,749.00 | 30,749.00 | 30,749.00 | 30,749.00 | 30,749.00 | - |
| 15 Mar 2024 | 30,590.00 | 30,590.00 | 30,590.00 | 30,590.00 | 30,590.00 | - |
| 14 Mar 2024 | 30,751.00 | 30,776.05 | 30,740.76 | 30,752.00 | 30,752.00 | 232 |
| 13 Mar 2024 | 30,794.00 | 30,794.00 | 30,794.00 | 30,794.00 | 30,794.00 | - |
| 12 Mar 2024 | 30,490.65 | 30,658.60 | 30,490.65 | 30,654.00 | 30,654.00 | 33 |
| 11 Mar 2024 | 30,246.87 | 30,246.87 | 30,245.65 | 30,378.00 | 30,378.00 | 134 |
| 08 Mar 2024 | 30,435.99 | 30,435.99 | 30,435.99 | 30,417.50 | 30,417.50 | 14 |
| 07 Mar 2024 | 30,498.00 | 30,498.00 | 30,498.00 | 30,498.00 | 30,498.00 | - |
| 06 Mar 2024 | 30,547.80 | 30,585.35 | 30,547.80 | 30,654.00 | 30,654.00 | 33 |
| 05 Mar 2024 | 30,624.50 | 30,624.50 | 30,624.50 | 30,624.50 | 30,624.50 | - |
| 04 Mar 2024 | 30,990.90 | 30,990.90 | 30,926.76 | 30,873.50 | 30,873.50 | 460 |
| 01 Mar 2024 | 30,978.65 | 30,978.65 | 30,978.65 | 31,044.50 | 31,044.50 | 3 |
| 29 Feb 2024 | 30,900.35 | 30,900.35 | 30,900.35 | 30,999.00 | 30,999.00 | 168 |
| 28 Feb 2024 | 30,905.00 | 30,905.00 | 30,905.00 | 30,905.00 | 30,905.00 | - |
| 27 Feb 2024 | 30,937.25 | 30,937.25 | 30,937.25 | 30,811.50 | 30,811.50 | 164 |
| 26 Feb 2024 | 31,036.00 | 31,040.00 | 30,956.52 | 31,040.00 | 31,040.00 | 203 |
| 23 Feb 2024 | 31,006.00 | 31,092.00 | 30,998.00 | 31,092.00 | 31,092.00 | 223 |
| 22 Feb 2024 | 30,914.50 | 30,914.50 | 30,914.50 | 30,914.50 | 30,914.50 | - |
| 21 Feb 2024 | 30,692.35 | 30,692.35 | 30,692.35 | 30,657.50 | 30,657.50 | 3 |
| 20 Feb 2024 | 30,737.18 | 30,749.50 | 30,695.86 | 30,678.00 | 30,678.00 | 179 |
| 19 Feb 2024 | 30,756.45 | 30,816.90 | 30,744.97 | 30,814.50 | 30,814.50 | 166 |
| 16 Feb 2024 | 30,965.00 | 30,965.00 | 30,915.00 | 30,915.00 | 30,915.00 | 339 |
| 15 Feb 2024 | 30,802.80 | 30,828.60 | 30,791.50 | 30,803.00 | 30,803.00 | 275 |
| 14 Feb 2024 | 30,689.00 | 30,726.75 | 30,660.00 | 30,660.00 | 30,660.00 | 79 |
| 13 Feb 2024 | 30,560.00 | 30,706.75 | 30,560.00 | 30,597.00 | 30,597.00 | 19 |
| 12 Feb 2024 | 30,869.00 | 30,869.00 | 30,869.00 | 30,869.00 | 30,869.00 | - |
| 09 Feb 2024 | 30,899.00 | 30,899.00 | 30,691.00 | 30,691.00 | 30,691.00 | 121 |
| 08 Feb 2024 | 30,882.90 | 30,882.90 | 30,882.90 | 30,681.50 | 30,681.50 | 112 |
| 07 Feb 2024 | 30,748.00 | 30,748.00 | 30,748.00 | 30,748.00 | 30,748.00 | - |
| 06 Feb 2024 | 30,627.00 | 30,663.00 | 30,627.00 | 30,663.00 | 30,663.00 | 279 |
| 05 Feb 2024 | 30,660.80 | 30,784.20 | 30,660.00 | 30,664.00 | 30,664.00 | 133 |
| 02 Feb 2024 | 30,579.50 | 30,579.50 | 30,579.50 | 30,579.50 | 30,579.50 | - |
| 01 Feb 2024 | 30,101.00 | 30,266.45 | 30,101.00 | 30,164.00 | 30,164.00 | 270 |
| 31 Jan 2024 | 30,365.25 | 30,365.25 | 30,365.25 | 30,382.00 | 30,382.00 | 10 |
| 30 Jan 2024 | 30,256.73 | 30,325.10 | 30,256.73 | 30,377.50 | 30,377.50 | 222 |
| 29 Jan 2024 | 30,171.00 | 30,202.15 | 30,098.45 | 30,176.00 | 30,176.00 | 418 |
| 26 Jan 2024 | 30,109.00 | 30,109.00 | 30,109.00 | 30,109.00 | 30,109.00 | - |
| 25 Jan 2024 | 29,980.00 | 29,980.00 | 29,909.25 | 29,961.00 | 29,961.00 | 171 |
| 24 Jan 2024 | 29,892.00 | 29,962.00 | 29,882.35 | 29,962.00 | 29,962.00 | 256 |
| 23 Jan 2024 | 29,986.59 | 30,049.80 | 29,986.59 | 29,959.50 | 29,959.50 | 109 |
| 22 Jan 2024 | 30,051.00 | 30,052.00 | 29,910.35 | 30,002.50 | 30,002.50 | 355 |
| 19 Jan 2024 | 29,808.00 | 29,808.00 | 29,808.00 | 29,808.00 | 29,808.00 | - |
| 18 Jan 2024 | 29,485.65 | 29,485.65 | 29,485.65 | 29,454.00 | 29,454.00 | 99 |
| 17 Jan 2024 | 29,492.00 | 29,525.00 | 29,441.00 | 29,577.50 | 29,577.50 | 498 |
| 16 Jan 2024 | 29,742.00 | 29,742.00 | 29,669.00 | 29,669.00 | 29,669.00 | 12 |
| 15 Jan 2024 | 29,609.00 | 29,609.00 | 29,574.65 | 29,601.00 | 29,601.00 | 750 |
| 12 Jan 2024 | 29,592.00 | 29,613.00 | 29,519.00 | 29,519.00 | 29,519.00 | 124 |
| 11 Jan 2024 | 29,724.00 | 29,736.45 | 29,598.00 | 29,594.50 | 29,594.50 | 44 |
| 10 Jan 2024 | 29,632.50 | 29,632.50 | 29,632.50 | 29,632.50 | 29,632.50 | - |
| 09 Jan 2024 | 29,591.00 | 29,599.00 | 29,534.55 | 29,599.00 | 29,599.00 | 894 |
| 08 Jan 2024 | 29,412.00 | 29,412.00 | 29,412.00 | 29,412.00 | 29,412.00 | - |
| 05 Jan 2024 | 29,637.85 | 29,641.70 | 29,616.70 | 29,543.50 | 29,543.50 | 66 |
| 04 Jan 2024 | 29,722.40 | 29,722.40 | 29,722.40 | 29,792.00 | 29,792.00 | 2 |
| 03 Jan 2024 | 29,934.70 | 29,934.70 | 29,898.80 | 29,729.50 | 29,729.50 | 9 |
| 02 Jan 2024 | 29,740.00 | 29,743.15 | 29,740.00 | 29,946.00 | 29,946.00 | 3,694 |
| 29 Dec 2023 | 29,726.85 | 29,755.83 | 29,726.85 | 29,683.50 | 29,683.50 | 260 |
| 28 Dec 2023 | 29,517.95 | 29,586.80 | 29,517.95 | 29,672.00 | 29,672.00 | 41 |
| 27 Dec 2023 | 29,656.55 | 29,656.55 | 29,656.55 | 29,457.50 | 29,457.50 | 35 |
| 22 Dec 2023 | 29,390.50 | 29,390.50 | 29,390.50 | 29,390.50 | 29,390.50 | - |
| 21 Dec 2023 | 29,556.50 | 29,556.50 | 29,556.50 | 29,556.50 | 29,556.50 | - |
| 20 Dec 2023 | 29,711.45 | 29,711.45 | 29,711.45 | 29,734.50 | 29,734.50 | 2 |
| 19 Dec 2023 | 29,415.40 | 29,415.40 | 29,415.40 | 29,509.50 | 29,509.50 | 9 |
| 18 Dec 2023 | 29,473.00 | 29,473.00 | 29,473.00 | 29,634.00 | 29,634.00 | 13 |
| 15 Dec 2023 | 29,331.00 | 29,379.00 | 29,331.00 | 29,431.00 | 29,431.00 | 10 |
| 14 Dec 2023 | 29,366.00 | 29,366.00 | 29,366.00 | 29,186.00 | 29,186.00 | 42 |
| 13 Dec 2023 | 29,305.00 | 29,305.00 | 29,305.00 | 29,305.00 | 29,305.00 | - |
| 12 Dec 2023 | 29,100.00 | 29,100.00 | 29,065.35 | 29,162.50 | 29,162.50 | 5 |
| 11 Dec 2023 | 29,321.00 | 29,346.54 | 29,321.00 | 29,321.00 | 29,321.00 | 371 |
| *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.