Lyxor UCITS Dow Jones Industri
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Sep 2022 |
USD |
301.525 |
301.525 |
301.525 |
301.525 |
301.525 |
-7.8 (-2.52%)
|
0 |
| 21 Sep 2022 |
USD |
307.25 |
309.325 |
307.25 |
309.325 |
309.325 |
+1.465 (+0.48%)
|
51 |
| 20 Sep 2022 |
USD |
311.83 |
311.83 |
307.86 |
307.86 |
307.86 |
-0.015 (0.0%)
|
44 |
| 16 Sep 2022 |
USD |
308.31 |
308.31 |
307.875 |
307.875 |
307.875 |
-3.885 (-1.25%)
|
64 |
| 15 Sep 2022 |
USD |
312.9 |
313.08 |
311.76 |
311.76 |
311.76 |
-0.935 (-0.30%)
|
128 |
| 14 Sep 2022 |
USD |
313.89 |
313.9 |
312.695 |
312.695 |
312.695 |
-3.42 (-1.08%)
|
1,488 |
| 13 Sep 2022 |
USD |
326.56 |
327.39 |
316.115 |
316.115 |
316.115 |
-9.345 (-2.87%)
|
820 |
| 12 Sep 2022 |
USD |
323.86 |
325.46 |
323.86 |
325.46 |
325.46 |
+3.58 (+1.11%)
|
49 |
| 9 Sep 2022 |
USD |
320.56 |
321.88 |
320.56 |
321.88 |
321.88 |
+3.58 (+1.12%)
|
6 |
| 8 Sep 2022 |
USD |
316.19 |
318.3 |
315.31 |
318.3 |
318.3 |
+3.74 (+1.19%)
|
48 |
| 7 Sep 2022 |
USD |
312.03 |
314.56 |
312.01 |
314.56 |
314.56 |
+0.86 (+0.27%)
|
209 |
| 6 Sep 2022 |
USD |
316.73 |
316.73 |
313.51 |
313.7 |
313.7 |
-1.17 (-0.37%)
|
581 |
| 5 Sep 2022 |
USD |
316.5 |
316.5 |
314.87 |
314.87 |
314.87 |
-5.595 (-1.75%)
|
10 |
| 2 Sep 2022 |
USD |
317.28 |
320.465 |
317.11 |
320.465 |
320.465 |
+6.245 (+1.99%)
|
83 |
| 1 Sep 2022 |
USD |
314.04 |
314.78 |
313.8 |
314.22 |
314.22 |
-3.735 (-1.17%)
|
264 |
| 31 Aug 2022 |
USD |
319.89 |
319.89 |
317.955 |
317.955 |
317.955 |
-1.105 (-0.35%)
|
305 |
| 30 Aug 2022 |
USD |
322.06 |
322.06 |
319.06 |
319.06 |
319.06 |
-9.065 (-2.76%)
|
111 |
| 26 Aug 2022 |
USD |
332.65 |
332.83 |
328.125 |
328.125 |
328.125 |
-2.37 (-0.72%)
|
38 |
| 25 Aug 2022 |
USD |
330.495 |
330.495 |
330.495 |
330.495 |
330.495 |
-0.495 (-0.15%)
|
0 |
| 24 Aug 2022 |
USD |
330.99 |
330.99 |
330.99 |
330.99 |
330.99 |
+1.15 (+0.35%)
|
0 |
| 23 Aug 2022 |
USD |
329.84 |
329.84 |
329.84 |
329.84 |
329.84 |
-3.035 (-0.91%)
|
0 |
| 22 Aug 2022 |
USD |
335.02 |
335.02 |
332.875 |
332.875 |
332.875 |
-4.78 (-1.42%)
|
254 |
| 19 Aug 2022 |
USD |
337.655 |
337.655 |
337.655 |
337.655 |
337.655 |
-2.16 (-0.64%)
|
0 |
| 18 Aug 2022 |
USD |
339.37 |
339.815 |
339.37 |
339.815 |
339.815 |
-0.07 (-0.02%)
|
86 |
| 17 Aug 2022 |
USD |
341.35 |
341.35 |
339.885 |
339.885 |
339.885 |
-1.19 (-0.35%)
|
19 |
| 16 Aug 2022 |
USD |
339.77 |
341.075 |
339.77 |
341.075 |
341.075 |
+3.5 (+1.04%)
|
8 |
| 15 Aug 2022 |
USD |
337.575 |
337.575 |
337.575 |
337.575 |
337.575 |
+2.115 (+0.63%)
|
0 |
| 12 Aug 2022 |
USD |
335.46 |
335.46 |
335.46 |
335.46 |
335.46 |
+0.21 (+0.06%)
|
0 |
| 11 Aug 2022 |
USD |
333.52 |
335.25 |
333.52 |
335.25 |
335.25 |
+1.97 (+0.59%)
|
2 |
| 10 Aug 2022 |
USD |
328.39 |
333.28 |
328.39 |
333.28 |
333.28 |
+4.79 (+1.46%)
|
242 |
