UK markets closed

Lyxor DJ Industrial Average ETF Dist A/I (DJEU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
388.52+5.13 (+1.34%)
At close: 03:14PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024387.64388.89387.64388.52388.5230
02 May 2024383.39383.39383.39383.39383.39-
01 May 2024381.80381.80381.80381.80381.80-
30 Apr 2024384.94384.94384.94382.77382.7720
29 Apr 2024385.95385.95385.95385.95385.95-
26 Apr 2024384.43384.43384.43384.43384.43-
25 Apr 2024380.88380.88380.88380.88380.88-
24 Apr 2024387.07387.07387.07387.07387.07-
23 Apr 2024386.60386.60386.60386.60386.60-
22 Apr 2024383.50383.50383.50383.50383.50-
19 Apr 2024381.59381.59381.59381.59381.59-
18 Apr 2024382.98382.98382.98382.98382.98-
17 Apr 2024379.45379.45379.45379.45379.45-
16 Apr 2024380.92380.92380.92380.92380.92-
15 Apr 2024383.54383.54383.54383.54383.54112
12 Apr 2024383.88383.88383.88383.88383.88-
11 Apr 2024387.16387.16385.24384.89384.89165
10 Apr 2024392.07392.07392.07386.97386.9710
09 Apr 2024389.36389.36389.36389.36389.36-
08 Apr 2024392.25392.25392.25392.25392.25-
05 Apr 2024391.45391.45391.45391.45391.45-
04 Apr 2024395.11395.11395.11395.60395.6011
03 Apr 2024394.00394.00394.00395.89395.897
02 Apr 2024394.01394.01394.01394.01394.01-
28 Mar 2024401.23401.23401.23401.23401.23-
27 Mar 2024396.67396.67396.67396.67396.67-
26 Mar 2024397.51397.51397.51397.51397.51-
25 Mar 2024395.99395.99395.99395.99395.99-
22 Mar 2024398.17398.17398.17398.17398.17-
21 Mar 2024400.90400.90400.90400.90400.90-
20 Mar 2024393.21393.84393.21393.84393.8418
19 Mar 2024392.42392.42392.42392.85392.851
18 Mar 2024389.40391.22389.40391.13391.1318
15 Mar 2024389.61389.61389.61389.61389.61-
14 Mar 2024392.27392.27392.27392.27392.27-
13 Mar 2024394.18394.18394.18394.18394.18-
12 Mar 2024391.75391.75391.75391.75391.75-
11 Mar 2024389.03389.03389.03389.03389.03-
08 Mar 2024390.44390.44390.44391.08391.0828
07 Mar 2024390.24390.24390.24390.24390.24-
06 Mar 2024390.73390.73390.73390.73390.73-
05 Mar 2024389.58389.58389.58389.58389.58-
04 Mar 2024392.24392.24392.24391.93391.934
01 Mar 2024392.28392.28392.28392.28392.28-
29 Feb 2024390.48390.48390.48391.64391.644
28 Feb 2024390.98390.98390.98390.98390.98-
27 Feb 2024392.74392.74390.98390.98390.9864
26 Feb 2024393.29393.29393.29393.29393.29-
23 Feb 2024393.95393.95393.95393.95393.95-
22 Feb 2024390.73390.73390.73390.73390.73-
21 Feb 2024386.95386.95386.95386.95386.95-
20 Feb 2024387.96387.96387.96387.96387.96-
19 Feb 2024387.85387.85387.85387.85387.85-
16 Feb 2024389.51389.51389.27389.27389.276
15 Feb 2024387.48387.48387.48387.48387.48-
14 Feb 2024384.73384.97384.73384.89384.8920
13 Feb 2024385.95386.34384.26385.12385.12212
12 Feb 2024387.95390.03387.58390.03390.0338
09 Feb 2024387.85387.85387.85387.85387.85-
08 Feb 2024388.05388.05388.05386.90386.9010
07 Feb 2024387.10387.10387.10388.15388.1510
06 Feb 2024386.36386.36386.36385.94385.94192
05 Feb 2024386.98387.96384.04384.04384.0428
02 Feb 2024386.55386.55386.55386.55386.55-
01 Feb 2024383.81383.81383.81383.21383.2114
31 Jan 2024386.36386.36386.36386.36386.36-
30 Jan 2024384.10384.10383.76384.86384.865
29 Jan 2024382.31382.31382.31382.31382.31-
26 Jan 2024382.95382.95382.95382.95382.95-
25 Jan 2024380.01380.01380.01380.48380.481
24 Jan 2024381.18381.18381.18381.76381.767
23 Jan 2024379.44379.44379.44379.44379.44-
22 Jan 2024381.64381.64381.64381.64381.64-
19 Jan 2024377.63377.63377.63377.63377.6318
18 Jan 2024373.42373.42373.42373.73373.739
17 Jan 2024373.83373.94373.83374.57374.579
16 Jan 2024375.18375.58375.18375.45375.454
15 Jan 2024377.07377.07377.07377.07377.07-
12 Jan 2024377.69377.69377.69376.73376.734
11 Jan 2024378.10378.43378.10375.98375.986
10 Jan 2024376.48377.31376.48376.90376.90149
09 Jan 2024376.91376.91376.83376.61376.617
08 Jan 2024374.09374.09374.09375.23375.231
05 Jan 2024374.93374.93374.93376.19376.1968
04 Jan 2024378.26378.26378.26378.26378.26-
03 Jan 2024377.94377.97377.94375.97375.9724
02 Jan 2024377.73377.94375.58377.94377.9475
29 Dec 2023378.32378.32378.32378.32378.32-
28 Dec 2023378.23378.23378.23377.98377.9828
27 Dec 2023375.43376.72375.43377.05377.058
22 Dec 2023374.46374.46374.46374.17374.1735
21 Dec 2023373.62373.62373.62374.35374.357
20 Dec 2023376.74376.98376.74376.93376.9311
19 Dec 2023374.13375.94374.13375.94375.944
18 Dec 2023374.65374.65374.65374.95374.954
15 Dec 2023374.38374.38373.52373.52373.5212
14 Dec 2023372.65372.65372.65372.65372.65-
13 Dec 2023367.33367.33366.83366.87366.8743
12 Dec 2023364.23364.23364.23365.98365.982
11 Dec 2023367.30367.76367.30367.73367.7335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...