Register to chat with like-minded investors on our interactive forums.
DJASDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 637.15 | 4.04 | 0.64% | 635.83 | 637.50 | 634.42 | 0 |
| Sep 24 2024 | 633.11 | 19.03 | 3.10% | 633.42 | 634.30 | 632.62 | 0 |
| Sep 23 2024 | 614.08 | 5.72 | 0.94% | 614.90 | 616.30 | 613.38 | 0 |
| Sep 20 2024 | 608.36 | 3.14 | 0.52% | 605.43 | 608.84 | 605.23 | 0 |
| Sep 19 2024 | 605.22 | 6.76 | 1.13% | 605.59 | 606.43 | 603.60 | 0 |
| Sep 18 2024 | 598.46 | -1.83 | -0.30% | 598.24 | 599.06 | 597.34 | 0 |
| Sep 17 2024 | 600.29 | 3.92 | 0.66% | 600.75 | 600.85 | 599.45 | 0 |
| Sep 16 2024 | 596.37 | 1.07 | 0.18% | 596.65 | 597.02 | 595.71 | 0 |
| Sep 13 2024 | 595.30 | 6.35 | 1.08% | 595.13 | 595.68 | 594.40 | 0 |
| Sep 12 2024 | 588.95 | 5.89 | 1.01% | 590.32 | 590.77 | 588.35 | 0 |
| Sep 11 2024 | 583.06 | -6.13 | -1.04% | 581.15 | 583.44 | 580.63 | 0 |
| Sep 10 2024 | 589.19 | -4.81 | -0.81% | 588.77 | 589.79 | 588.32 | 0 |
| Sep 09 2024 | 594.00 | -7.02 | -1.17% | 592.14 | 594.24 | 591.88 | 0 |
| Sep 06 2024 | 601.02 | -0.33 | -0.05% | 600.78 | 602.72 | 598.63 | 0 |
| Sep 05 2024 | 601.35 | 1.30 | 0.22% | 599.93 | 601.77 | 599.70 | 0 |
| Sep 04 2024 | 600.05 | -10.11 | -1.66% | 600.19 | 601.54 | 598.82 | 0 |
| Sep 03 2024 | 610.16 | -10.50 | -1.69% | 609.16 | 610.63 | 608.63 | 0 |
| Aug 30 2024 | 620.66 | 3.22 | 0.52% | 621.00 | 621.54 | 619.29 | 0 |
| Aug 29 2024 | 617.44 | 2.35 | 0.38% | 613.94 | 618.55 | 613.47 | 0 |
| Aug 28 2024 | 615.09 | -6.78 | -1.09% | 613.32 | 616.07 | 613.01 | 0 |
| Aug 27 2024 | 621.87 | 3.05 | 0.49% | 620.31 | 622.50 | 619.75 | 0 |
| Aug 26 2024 | 618.82 | 6.84 | 1.12% | 618.84 | 619.97 | 617.92 | 0 |
| Aug 23 2024 | 611.98 | -6.18 | -1.00% | 614.23 | 615.13 | 611.47 | 0 |
| Aug 22 2024 | 618.16 | 5.66 | 0.92% | 616.58 | 618.86 | 616.11 | 0 |
| Aug 21 2024 | 612.50 | -3.25 | -0.53% | 612.66 | 614.32 | 612.14 | 0 |
| Aug 20 2024 | 615.75 | -3.36 | -0.54% | 616.73 | 617.54 | 615.20 | 0 |
| Aug 19 2024 | 619.11 | 2.59 | 0.42% | 620.63 | 620.97 | 618.62 | 0 |
| Aug 16 2024 | 616.52 | 3.78 | 0.62% | 617.60 | 617.97 | 615.99 | 0 |
| Aug 15 2024 | 612.74 | 5.51 | 0.91% | 612.73 | 615.05 | 612.07 | 0 |
| Aug 14 2024 | 607.23 | -3.75 | -0.61% | 608.28 | 608.61 | 605.89 | 0 |
| Aug 13 2024 | 610.98 | 1.37 | 0.22% | 610.91 | 612.54 | 610.16 | 0 |
| Aug 12 2024 | 609.61 | 6.41 | 1.06% | 610.10 | 610.84 | 609.55 | 0 |
| Aug 09 2024 | 603.20 | 4.18 | 0.70% | 604.33 | 604.50 | 602.39 | 0 |
| Aug 08 2024 | 599.02 | -3.25 | -0.54% | 597.69 | 600.31 | 596.89 | 0 |
| Aug 07 2024 | 602.27 | 12.13 | 2.06% | 601.28 | 603.81 | 600.84 | 0 |
| Aug 06 2024 | 590.14 | 4.30 | 0.73% | 591.11 | 591.84 | 589.67 | 0 |
| Aug 05 2024 | 585.84 | -27.22 | -4.44% | 585.93 | 588.17 | 584.12 | 0 |
| Aug 02 2024 | 613.06 | -15.40 | -2.45% | 618.44 | 618.92 | 611.40 | 0 |
| Aug 01 2024 | 628.46 | 4.01 | 0.64% | 627.57 | 628.95 | 626.77 | 0 |
| Jul 31 2024 | 624.45 | 8.95 | 1.45% | 623.62 | 625.27 | 622.73 | 0 |
| Jul 30 2024 | 615.50 | -2.96 | -0.48% | 614.55 | 615.79 | 613.82 | 0 |
| Jul 29 2024 | 618.46 | 4.35 | 0.71% | 618.24 | 619.38 | 617.00 | 0 |
| Jul 26 2024 | 614.11 | 0.76 | 0.12% | 614.95 | 615.19 | 613.34 | 0 |
| Jul 25 2024 | 613.35 | -7.58 | -1.22% | 614.94 | 615.48 | 612.87 | 0 |
| Jul 24 2024 | 620.93 | 0.97 | 0.16% | 621.26 | 622.48 | 620.26 | 0 |
| Jul 23 2024 | 619.96 | 7.48 | 1.22% | 618.81 | 620.44 | 618.12 | 0 |
| Jul 22 2024 | 612.48 | -0.94 | -0.15% | 611.87 | 612.97 | 611.45 | 0 |
| Jul 19 2024 | 613.42 | -18.62 | -2.95% | 614.71 | 614.90 | 613.16 | 0 |
| Jul 18 2024 | 632.04 | 3.97 | 0.63% | 632.23 | 632.54 | 630.42 | 0 |
| Jul 17 2024 | 628.07 | -3.12 | -0.49% | 630.34 | 630.54 | 627.55 | 0 |
| Jul 16 2024 | 631.19 | -6.57 | -1.03% | 630.87 | 631.95 | 630.34 | 0 |
| Jul 15 2024 | 637.76 | -2.37 | -0.37% | 638.55 | 639.52 | 637.16 | 0 |
| Jul 12 2024 | 640.13 | 1.63 | 0.26% | 642.05 | 642.13 | 639.89 | 0 |
| Jul 11 2024 | 638.50 | 1.95 | 0.31% | 639.18 | 639.93 | 636.26 | 0 |
| Jul 10 2024 | 636.55 | -11.37 | -1.75% | 636.56 | 637.34 | 636.19 | 0 |
| Jul 09 2024 | 647.92 | -6.18 | -0.94% | 647.39 | 648.76 | 646.97 | 0 |
| Jul 08 2024 | 654.10 | -11.73 | -1.76% | 653.47 | 654.50 | 652.97 | 0 |
| Jul 05 2024 | 665.83 | -7.45 | -1.11% | 666.28 | 666.84 | 665.18 | 0 |
| Jul 03 2024 | 673.28 | -1.65 | -0.24% | 674.98 | 676.50 | 672.40 | 0 |
| Jul 02 2024 | 674.93 | 10.80 | 1.63% | 676.55 | 676.86 | 674.38 | 0 |
| Jul 01 2024 | 664.13 | -2.67 | -0.40% | 662.35 | 664.21 | 661.46 | 0 |
| Jun 28 2024 | 666.80 | 1.66 | 0.25% | 668.06 | 668.49 | 666.47 | 0 |
