Lyxor Djia $ (DJEU)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 407.445 | 0.45 | 0.11 | 408.03 | 408.03 | 407.445 | 15 |
| 1721406600 | 406.99 | -8.15 | -1.96 | 410.11 | 410.11 | 406.99 | 12 |
| 1721320200 | 415.135 | -0.23 | -0.05 | 415.4 | 415.4 | 415.135 | 20 |
| 1721233800 | 415.36 | 2.91 | 0.71 | 414.89 | 415.36 | 414.64 | 186 |
| 1721147400 | 412.45 | 5.47 | 1.34 | 412.45 | 412.45 | 412.45 | 0 |
| 1721061000 | 406.98 | 2.09 | 0.52 | 406.98 | 406.98 | 406.98 | 0 |
| 1720801800 | 404.89 | 2.38 | 0.59 | 402.24 | 404.89 | 402.24 | 38 |
| 1720715400 | 402.515 | 4.57 | 1.15 | 402.2 | 402.515 | 402.2 | 20 |
| 1720629000 | 397.945 | 1.33 | 0.34 | 397.4 | 397.945 | 397.4 | 20 |
| 1720542600 | 396.615 | -1.69 | -0.42 | 396.615 | 396.615 | 396.615 | 0 |
| 1720456200 | 398.3 | 1.4 | 0.35 | 398.3 | 398.3 | 398.3 | 0 |
| 1720197000 | 396.9 | -0.65 | -0.16 | 397.48 | 397.68 | 396.9 | 2259 |
| 1720110600 | 397.55 | 0.94 | 0.24 | 397.86 | 397.86 | 397.28 | 2823 |
| 1720024200 | 396.61 | 0.76 | 0.19 | 396.61 | 396.61 | 396.61 | 0 |
| 1719937800 | 395.845 | 0.38 | 0.09 | 395.845 | 395.845 | 395.845 | 0 |
| 1719851400 | 395.47 | -1.16 | -0.29 | 395.47 | 395.47 | 395.47 | 0 |
| 1719592200 | 396.63 | 0.62 | 0.16 | 396.63 | 396.63 | 396.63 | 0 |
| 1719505800 | 396.015 | 1.36 | 0.34 | 396.015 | 396.015 | 396.015 | 0 |
| 1719419400 | 394.655 | -0.82 | -0.21 | 395.09 | 395.09 | 393.55 | 861 |
| 1719333000 | 395.47 | -3.89 | -0.97 | 396.69 | 396.69 | 395.47 | 3657 |
| 1719246600 | 399.355 | 4.41 | 1.12 | 399.355 | 399.355 | 399.355 | 0 |
| 1718987400 | 394.945 | 2.03 | 0.52 | 395.58 | 395.58 | 394.945 | 184 |
| 1718901000 | 392.91 | 1.35 | 0.34 | 392.27 | 392.91 | 392.27 | 2 |
| 1718814600 | 391.565 | 0.25 | 0.06 | 391.565 | 391.565 | 391.565 | 0 |
| 1718728200 | 391.32 | 1.11 | 0.28 | 391.53 | 393.16 | 391.32 | 1179 |
| 1718641800 | 390.21 | 1.43 | 0.37 | 389.02 | 390.21 | 388.57 | 508 |
| 1718382600 | 388.78 | 0.18 | 0.05 | 387.82 | 388.78 | 387.82 | 257 |
| 1718296200 | 388.595 | -3.81 | -0.97 | 388.595 | 388.595 | 388.595 | 0 |
| 1718209800 | 392.405 | 2.47 | 0.63 | 391.16 | 392.405 | 391.16 | 1 |
| 1718123400 | 389.93 | -1.07 | -0.27 | 389.93 | 389.93 | 389.93 | 0 |
| 1718037000 | 391 | -2.29 | -0.58 | 391 | 391 | 391 | 0 |
| 1717777800 | 393.285 | 0.79 | 0.20 | 393.06 | 393.285 | 393.06 | 8 |
| 1717691400 | 392.5 | 1.49 | 0.38 | 392.5 | 392.5 | 392.5 | 0 |
| 1717605000 | 391.01 | 1.9 | 0.49 | 391.01 | 391.01 | 391.01 | 0 |
| 1717518600 | 389.105 | 0.81 | 0.21 | 389.105 | 389.105 | 389.105 | 0 |
| 1717432200 | 388.3 | 3.23 | 0.84 | 388.3 | 388.3 | 388.3 | 0 |
| 1717173000 | 385.075 | 0.46 | 0.12 | 384.63 | 385.075 | 384.63 | 184 |
| 1717086600 | 384.615 | -3.6 | -0.93 | 384.615 | 384.615 | 384.615 | 0 |
| 1717000200 | 388.215 | -4.52 | -1.15 | 388 | 388.215 | 388 | 2 |
| 1716913800 | 392.73 | -2.39 | -0.60 | 392.73 | 392.73 | 392.73 | 0 |
| 1716568200 | 395.115 | -1.89 | -0.48 | 395.115 | 395.115 | 395.115 | 0 |
| 1716481800 | 397.005 | -4.56 | -1.13 | 397.005 | 397.005 | 397.005 | 0 |
| 1716395400 | 401.56 | -0.33 | -0.08 | 402.02 | 402.02 | 401.56 | 250 |
| 1716309000 | 401.89 | -2.06 | -0.51 | 401.89 | 401.89 | 401.89 | 0 |
| 1716222600 | 403.945 | 1.9 | 0.47 | 403.945 | 403.945 | 403.945 | 0 |
| 1715963400 | 402.04 | -1.43 | -0.35 | 402.04 | 402.04 | 402.04 | 0 |
| 1715877000 | 403.47 | 2.06 | 0.51 | 403.17 | 403.47 | 403.17 | 27 |
| 1715790600 | 401.415 | 4.01 | 1.01 | 398.47 | 401.415 | 398.47 | 38 |
| 1715704200 | 397.41 | -0.73 | -0.18 | 396.48 | 397.41 | 396.48 | 8 |
| 1715617800 | 398.135 | 0.61 | 0.15 | 398.135 | 398.135 | 398.135 | 5 |
| 1715358600 | 397.525 | 2.08 | 0.53 | 397.525 | 397.525 | 397.525 | 0 |
| 1715272200 | 395.44 | 3.69 | 0.94 | 395.44 | 395.44 | 395.44 | 0 |
| 1715185800 | 391.75 | -0.41 | -0.10 | 391.75 | 391.75 | 391.75 | 5 |
| 1715099400 | 392.16 | 3.65 | 0.94 | 391.7 | 392.16 | 391.7 | 10 |
| 1714753800 | 388.515 | 5.13 | 1.34 | 387.64 | 388.89 | 387.64 | 30 |
| 1714667400 | 383.385 | 1.58 | 0.41 | 383.385 | 383.385 | 383.385 | 0 |
| 1714581000 | 381.805 | -0.97 | -0.25 | 381.805 | 381.805 | 381.805 | 0 |
| 1714494600 | 382.775 | -3.18 | -0.82 | 384.94 | 384.94 | 382.775 | 20 |
| 1714408200 | 385.95 | 1.51 | 0.39 | 385.95 | 385.95 | 385.95 | 0 |
| 1714149000 | 384.435 | 3.56 | 0.93 | 384.435 | 384.435 | 384.435 | 0 |
| 1714062600 | 380.88 | -6.19 | -1.60 | 380.88 | 380.88 | 380.88 | 0 |
| 1713976200 | 387.07 | 0.47 | 0.12 | 387.07 | 387.07 | 387.07 | 0 |
| 1713889800 | 386.6 | 3.1 | 0.81 | 386.6 | 386.6 | 386.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
