DJEU25 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 4,050.33 | 10.46 | 0.26% | 4,045.05 | 4,058.78 | 4,029.71 | 0 |
Apr 19 2024 | 4,039.87 | 1.31 | 0.03% | 4,020.45 | 4,053.07 | 4,013.55 | 0 |
Apr 18 2024 | 4,038.56 | 7.32 | 0.18% | 4,064.52 | 4,072.46 | 4,019.78 | 0 |
Apr 17 2024 | 4,031.24 | -14.43 | -0.36% | 4,034.05 | 4,073.15 | 4,025.88 | 0 |
Apr 16 2024 | 4,045.67 | -48.48 | -1.18% | 4,044.98 | 4,065.36 | 4,026.37 | 0 |
Apr 15 2024 | 4,094.15 | 8.81 | 0.22% | 4,095.10 | 4,124.18 | 4,084.10 | 0 |
Apr 12 2024 | 4,085.34 | -23.02 | -0.56% | 4,129.78 | 4,142.78 | 4,071.08 | 0 |
Apr 11 2024 | 4,108.36 | 5.36 | 0.13% | 4,118.29 | 4,141.91 | 4,083.06 | 0 |
Apr 10 2024 | 4,103.00 | -28.86 | -0.70% | 4,151.35 | 4,154.85 | 4,071.58 | 0 |
Apr 09 2024 | 4,131.86 | -20.89 | -0.50% | 4,148.05 | 4,166.76 | 4,121.78 | 0 |
Apr 08 2024 | 4,152.75 | 16.30 | 0.39% | 4,140.30 | 4,158.65 | 4,129.61 | 0 |
Apr 05 2024 | 4,136.45 | -41.51 | -0.99% | 4,123.07 | 4,137.56 | 4,102.13 | 0 |
Apr 04 2024 | 4,177.96 | 9.93 | 0.24% | 4,174.19 | 4,193.74 | 4,164.48 | 0 |
Apr 03 2024 | 4,168.03 | 30.78 | 0.74% | 4,135.70 | 4,169.58 | 4,129.79 | 0 |
Apr 02 2024 | 4,137.25 | -70.32 | -1.67% | 4,186.39 | 4,203.53 | 4,135.48 | 0 |
Apr 01 2024 | 4,207.57 | 0.00 | 0.00% | 4,207.57 | 4,207.57 | 4,207.57 | 0 |
Mar 28 2024 | 4,207.57 | 0.49 | 0.01% | 4,200.72 | 4,212.47 | 4,197.64 | 0 |
Mar 27 2024 | 4,207.08 | 2.20 | 0.05% | 4,204.55 | 4,220.47 | 4,195.25 | 0 |
Mar 26 2024 | 4,204.88 | -3.12 | -0.07% | 4,206.38 | 4,220.03 | 4,195.53 | 0 |
Mar 25 2024 | 4,208.00 | 10.99 | 0.26% | 4,200.58 | 4,215.78 | 4,182.79 | 0 |
Mar 22 2024 | 4,197.01 | -30.25 | -0.72% | 4,214.52 | 4,215.40 | 4,180.48 | 0 |
Mar 21 2024 | 4,227.26 | 39.47 | 0.94% | 4,208.64 | 4,240.56 | 4,206.57 | 0 |
Mar 20 2024 | 4,187.79 | -0.70 | -0.02% | 4,185.41 | 4,198.58 | 4,178.15 | 0 |
Mar 19 2024 | 4,188.49 | -12.24 | -0.29% | 4,191.81 | 4,193.48 | 4,172.23 | 0 |
Mar 18 2024 | 4,200.73 | -5.75 | -0.14% | 4,208.37 | 4,221.55 | 4,199.76 | 0 |
Mar 15 2024 | 4,206.48 | -55.95 | -1.31% | 4,257.32 | 4,268.54 | 4,206.44 | 0 |
Mar 14 2024 | 4,262.43 | -24.41 | -0.57% | 4,281.18 | 4,304.30 | 4,251.21 | 0 |
Mar 13 2024 | 4,286.84 | 6.75 | 0.16% | 4,282.57 | 4,304.67 | 4,267.38 | 0 |
Mar 12 2024 | 4,280.09 | 35.22 | 0.83% | 4,247.26 | 4,284.82 | 4,225.56 | 0 |
Mar 11 2024 | 4,244.87 | -34.59 | -0.81% | 4,280.51 | 4,280.74 | 4,229.99 | 0 |
Mar 08 2024 | 4,279.46 | -16.24 | -0.38% | 4,289.84 | 4,311.17 | 4,278.44 | 0 |
Mar 07 2024 | 4,295.70 | 88.65 | 2.11% | 4,193.30 | 4,296.78 | 4,190.71 | 0 |
Mar 06 2024 | 4,207.05 | 32.37 | 0.78% | 4,180.26 | 4,208.58 | 4,171.62 | 0 |
Mar 05 2024 | 4,174.68 | -26.60 | -0.63% | 4,198.98 | 4,202.54 | 4,171.72 | 0 |
Mar 04 2024 | 4,201.28 | 37.54 | 0.90% | 4,191.08 | 4,201.66 | 4,182.08 | 0 |
Mar 01 2024 | 4,163.74 | 47.96 | 1.17% | 4,130.17 | 4,166.91 | 4,116.32 | 0 |
Feb 29 2024 | 4,115.78 | -29.27 | -0.71% | 4,153.02 | 4,154.45 | 4,115.61 | 0 |
Feb 28 2024 | 4,145.05 | -36.82 | -0.88% | 4,158.17 | 4,163.44 | 4,138.03 | 0 |
Feb 27 2024 | 4,181.87 | -5.35 | -0.13% | 4,190.94 | 4,191.64 | 4,158.27 | 0 |
Feb 26 2024 | 4,187.22 | 0.67 | 0.02% | 4,189.86 | 4,202.16 | 4,177.60 | 0 |
Feb 23 2024 | 4,186.55 | 28.33 | 0.68% | 4,170.41 | 4,197.19 | 4,165.32 | 0 |
Feb 22 2024 | 4,158.22 | 38.45 | 0.93% | 4,167.97 | 4,168.90 | 4,142.60 | 0 |
Feb 21 2024 | 4,119.77 | -17.79 | -0.43% | 4,118.68 | 4,121.42 | 4,103.29 | 0 |
Feb 20 2024 | 4,137.56 | 16.22 | 0.39% | 4,129.89 | 4,156.89 | 4,129.18 | 0 |
Feb 16 2024 | 4,121.34 | 41.60 | 1.02% | 4,095.24 | 4,123.70 | 4,094.05 | 0 |
Feb 15 2024 | 4,079.74 | 36.37 | 0.90% | 4,069.88 | 4,089.94 | 4,061.18 | 0 |
Feb 14 2024 | 4,043.37 | 33.85 | 0.84% | 4,016.13 | 4,043.74 | 4,007.52 | 0 |
Feb 13 2024 | 4,009.52 | -60.59 | -1.49% | 4,052.66 | 4,055.15 | 3,986.12 | 0 |
Feb 12 2024 | 4,070.11 | 1.08 | 0.03% | 4,076.51 | 4,078.54 | 4,052.26 | 0 |
Feb 09 2024 | 4,069.03 | 7.94 | 0.20% | 4,073.56 | 4,082.14 | 4,058.08 | 0 |
Feb 08 2024 | 4,061.09 | -21.66 | -0.53% | 4,083.89 | 4,101.22 | 4,050.63 | 0 |
Feb 07 2024 | 4,082.75 | 10.98 | 0.27% | 4,075.32 | 4,099.15 | 4,064.51 | 0 |
Feb 06 2024 | 4,071.77 | 31.42 | 0.78% | 4,069.00 | 4,073.01 | 4,037.28 | 0 |
Feb 05 2024 | 4,040.35 | 7.39 | 0.18% | 4,036.56 | 4,053.41 | 4,024.33 | 0 |
Feb 02 2024 | 4,032.96 | -32.03 | -0.79% | 4,082.76 | 4,102.64 | 4,031.76 | 0 |
Feb 01 2024 | 4,064.99 | 8.98 | 0.22% | 4,035.15 | 4,065.70 | 4,029.73 | 0 |
Jan 31 2024 | 4,056.01 | 4.40 | 0.11% | 4,045.50 | 4,091.95 | 4,025.15 | 0 |
Jan 30 2024 | 4,051.61 | 12.81 | 0.32% | 4,061.51 | 4,066.55 | 4,040.51 | 0 |
Jan 29 2024 | 4,038.80 | 9.84 | 0.24% | 4,031.08 | 4,042.65 | 4,028.47 | 0 |
Jan 26 2024 | 4,028.96 | 56.76 | 1.43% | 3,986.85 | 4,039.99 | 3,986.14 | 0 |
Jan 25 2024 | 3,972.20 | -8.49 | -0.21% | 3,975.22 | 3,981.45 | 3,956.04 | 0 |
Jan 24 2024 | 3,980.69 | 101.61 | 2.62% | 3,945.15 | 3,984.99 | 3,942.85 | 0 |