Market data

Select a section

Lyxor International Asset Management Lyxor Dow Jones Industrial Avg - D...

(DJEU)
Sector: n/a
$427.50
$2.50 0.59
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $428.00 $428.25 $426.15 $427.50 48
15/05/2025 $424.75 $434.20 $421.20 $425.00 0
14/05/2025 $424.75 $425.00 $424.75 $425.00 83
13/05/2025 $426.70 $426.70 $425.65 $426.08 340
12/05/2025 $425.35 $426.85 $424.05 $425.50 433
09/05/2025 $417.10 $419.15 $416.23 $416.23 417
08/05/2025 $417.70 $418.85 $415.75 $418.70 500
07/05/2025 $413.85 $413.85 $413.63 $413.63 340
06/05/2025 $413.25 $414.13 $412.40 $414.13 64
05/05/2025 $412.95 $415.55 $412.20 $414.70 674
02/05/2025 $412.95 $415.55 $412.20 $414.70 674
01/05/2025 $411.80 $414.30 $411.30 $414.30 952
30/04/2025 $408.55 $408.65 $401.70 $405.80 128
29/04/2025 $406.55 $407.60 $406.55 $407.50 473
28/04/2025 $403.40 $406.75 $403.40 $404.05 539
25/04/2025 $405.05 $405.05 $401.85 $401.85 589
24/04/2025 $397.95 $401.95 $396.05 $401.90 234
23/04/2025 $400.05 $405.75 $400.05 $402.20 168
22/04/2025 $388.00 $393.00 $387.90 $393.00 105
21/04/2025 $403.85 $403.85 $394.78 $394.77 1,711
18/04/2025 $403.85 $403.85 $394.78 $394.77 1,711
17/04/2025 $403.85 $403.85 $394.78 $394.77 1,711
16/04/2025 $404.85 $407.40 $404.05 $407.40 454
15/04/2025 $409.50 $409.90 $408.40 $409.13 520
14/04/2025 $408.40 $410.40 $407.80 $407.80 1,023
11/04/2025 $400.60 $402.00 $396.40 $397.10 642
10/04/2025 $379.07 $411.40 $379.07 $397.29 0
09/04/2025 $379.07 $380.55 $377.80 $380.55 102
08/04/2025 $389.32 $396.60 $389.28 $390.44 406
07/04/2025 $370.88 $384.45 $370.88 $375.67 487
04/04/2025 $396.54 $398.25 $394.43 $394.43 295
03/04/2025 $415.76 $415.79 $410.30 $411.01 260
02/04/2025 $421.26 $424.85 $419.79 $424.85 160
01/04/2025 $423.36 $424.13 $418.85 $422.58 275
31/03/2025 $423.46 $420.65 $414.76 $419.61 0
28/03/2025 $423.46 $423.46 $419.48 $419.48 12
27/03/2025 $426.61 $427.09 $426.61 $427.08 5
26/03/2025 $429.07 $432.18 $427.52 $429.14 0
25/03/2025 $429.07 $429.07 $428.78 $428.78 400
24/03/2025 $427.15 $428.78 $427.15 $428.78 12
21/03/2025 $421.32 $422.24 $420.20 $421.65 84
20/03/2025 $423.10 $423.69 $420.74 $423.63 42
19/03/2025 $419.23 $422.07 $419.23 $422.07 412
18/03/2025 $421.70 $421.70 $418.92 $418.92 672
17/03/2025 $417.08 $419.94 $417.08 $419.94 24
14/03/2025 $413.00 $416.12 $413.00 $416.12 5
13/03/2025 $414.91 $414.91 $411.39 $411.92 359
12/03/2025 $418.30 $419.09 $416.14 $416.95 1,125
11/03/2025 $422.31 $423.21 $416.73 $416.73 790
10/03/2025 $427.93 $428.34 $426.29 $426.29 1,136
07/03/2025 $428.96 $429.75 $425.51 $425.51 26
06/03/2025 $431.75 $431.75 $429.30 $429.30 357
05/03/2025 $430.21 $430.64 $427.97 $427.97 792
04/03/2025 $430.91 $430.91 $427.06 $427.05 400
03/03/2025 $441.23 $441.23 $440.27 $440.27 5
28/02/2025 $436.80 $440.37 $434.48 $436.44 0
27/02/2025 $436.80 $445.02 $435.63 $440.36 0
26/02/2025 $436.80 $441.51 $437.02 $440.38 0
25/02/2025 $436.80 $437.02 $436.66 $437.02 571
24/02/2025 $447.99 $440.81 $436.21 $438.67 0
21/02/2025 $447.99 $446.61 $439.53 $440.81 0
20/02/2025 $447.99 $447.99 $443.43 $443.43 88
19/02/2025 $450.08 $449.43 $445.30 $447.07 0
18/02/2025 $450.08 $450.20 $446.01 $447.39 0
17/02/2025 $450.08 $450.29 $447.44 $449.21 0
14/02/2025 $450.08 $450.08 $448.82 $448.82 160
13/02/2025 $447.22 $447.57 $446.49 $447.57 673
12/02/2025 $448.21 $448.21 $444.09 $444.30 2,353
11/02/2025 $446.24 $447.47 $446.24 $447.47 43
10/02/2025 $450.22 $449.52 $445.28 $447.42 0
07/02/2025 $450.22 $450.22 $446.95 $446.95 67
06/02/2025 $451.89 $451.89 $450.19 $448.38 350
05/02/2025 $447.00 $448.38 $447.00 $448.38 474
04/02/2025 $445.77 $447.84 $445.77 $446.92 17
03/02/2025 $445.98 $446.92 $445.98 $446.92 444
31/01/2025 $452.45 $452.45 $451.19 $451.18 495
30/01/2025 $449.98 $450.55 $449.05 $450.55 1,226
29/01/2025 $451.30 $451.30 $451.00 $451.00 40
28/01/2025 $449.63 $450.23 $449.18 $450.23 1,897
27/01/2025 $447.24 $447.28 $440.48 $446.02 0
24/01/2025 $447.24 $447.64 $447.24 $447.64 23
23/01/2025 $437.77 $448.47 $438.37 $446.58 0
22/01/2025 $437.77 $445.09 $441.68 $443.74 0
21/01/2025 $437.77 $442.97 $437.70 $441.68 0
20/01/2025 $437.77 $439.07 $437.77 $439.07 230
17/01/2025 $436.59 $438.31 $436.59 $438.30 120
16/01/2025 $435.63 $435.63 $434.18 $433.80 1,093
15/01/2025 $433.86 $433.86 $433.81 $433.80 235
14/01/2025 $426.83 $426.83 $425.39 $425.39 236
13/01/2025 $420.84 $423.21 $420.84 $423.21 36
10/01/2025 $425.00 $425.00 $421.89 $421.89 5
09/01/2025 $427.80 $430.62 $426.71 $426.78 0
08/01/2025 $427.80 $433.39 $425.58 $427.50 0
07/01/2025 $427.80 $432.74 $428.03 $429.81 0
06/01/2025 $427.80 $434.28 $428.34 $432.83 0
03/01/2025 $427.80 $428.34 $427.79 $428.34 176
02/01/2025 $430.15 $431.37 $428.22 $428.22 818
01/01/2025 $430.07 $430.07 $429.81 $429.81 4
31/12/2024 $430.07 $430.07 $429.81 $429.81 4
30/12/2024 $424.50 $432.34 $425.13 $427.79 0
27/12/2024 $424.50 $436.65 $430.99 $432.33 0
26/12/2024 $424.50 $432.08 $430.41 $431.13 0
25/12/2024 $424.50 $432.08 $430.41 $431.13 0
24/12/2024 $424.50 $432.08 $430.41 $431.13 0
23/12/2024 $424.50 $432.82 $427.27 $428.70 0
20/12/2024 $424.50 $431.81 $424.50 $431.81 12
19/12/2024 $429.14 $429.14 $428.50 $428.50 555
18/12/2024 $441.24 $439.62 $436.13 $438.44 0
17/12/2024 $441.24 $439.55 $435.68 $436.89 0
16/12/2024 $441.24 $441.24 $440.64 $440.90 216
13/12/2024 $446.50 $443.97 $440.30 $441.47 0
12/12/2024 $446.50 $445.01 $434.65 $443.97 0
11/12/2024 $446.50 $451.04 $436.67 $444.77 0
10/12/2024 $446.50 $446.90 $446.50 $446.89 211
09/12/2024 $453.43 $453.43 $453.13 $453.21 74
06/12/2024 $457.32 $457.42 $451.69 $454.66 0
05/12/2024 $457.32 $457.32 $456.80 $456.80 40
04/12/2024 $456.60 $459.63 $453.89 $457.06 0
03/12/2024 $456.60 $457.51 $450.57 $453.93 0
02/12/2024 $456.60 $458.55 $454.03 $455.50 0
29/11/2024 $456.60 $458.25 $454.47 $456.86 0
28/11/2024 $456.60 $455.92 $453.83 $455.52 0
27/11/2024 $456.60 $456.64 $455.55 $455.55 220
26/11/2024 $453.92 $454.69 $452.42 $452.42 486
25/11/2024 $444.30 $454.90 $447.38 $453.46 0
22/11/2024 $444.30 $447.38 $444.30 $444.86 18
21/11/2024 $440.37 $444.86 $440.12 $444.86 1,614
20/11/2024 $437.49 $437.77 $437.49 $437.77 228
19/11/2024 $446.96 $441.77 $437.56 $441.09 0
18/11/2024 $446.96 $442.65 $438.95 $441.09 0

Market data

Select a section