$ 20,775.60 <%= Resources.Global.txtUp %>
Updated 22/02/2017
Change % 0.16% Stock price increasing
Change 32.60 Stock price increasing
High $ 20,781.59
Low $ 20,692.39
Open $ 20,715.41
ISIN
Prev close $ 20,743.00
# of shares -
Market cap -
Intraday

Market closed
Dow Jones
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  20,775.60 0.8% Stock price increasing 4.9% Stock price increasing 8.9% Stock price increasing 12.0% Stock price increasing 26.4% Stock price increasing

History: Dow Jones

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/02/2017
20715.41
20781.59
20692.39
20775.60
0
20755.18
0
21/02/2017
20663.43
20757.64
20663.37
20743.00
0
20723.13
0
20/02/2017
20564.13
20624.05
20532.61
20624.05
0
20578.96
0
17/02/2017
20564.13
20624.05
20532.61
20624.05
0
20578.96
0
16/02/2017
20627.31
20639.87
20556.83
20619.77
0
20603.09
0
15/02/2017
20504.27
20620.45
20496.03
20611.86
0
20580.15
0
14/02/2017
20374.22
20504.41
20374.02
20504.41
0
20452.28
0
13/02/2017
20338.54
20441.48
20322.95
20412.16
0
20399.21
0
10/02/2017
20211.23
20298.21
20204.76
20269.37
0
20255.98
0
09/02/2017
20061.73
20206.36
20061.73
20172.40
0
20163.35
0
08/02/2017
20049.29
20068.28
20015.33
20054.34
0
20047.47
0
07/02/2017
20107.62
20155.35
20068.68
20090.29
0
20103.46
0
06/02/2017
20025.61
20094.95
20002.81
20052.42
0
20052.96
0
03/02/2017
19964.21
20081.48
19964.21
20071.46
0
20044.93
0
02/02/2017
19858.34
19922.75
19831.09
19884.91
0
19875.97
0
01/02/2017
19923.81
19967.73
19845.99
19890.94
0
19898.50
0
31/01/2017
19913.16
19918.17
19784.77
19864.09
0
19844.84
0
30/01/2017
20028.62
20028.62
19870.39
19971.13
0
19939.68
0
27/01/2017
20103.36
20115.97
20072.64
20093.78
0
20089.29
0
26/01/2017
20076.25
20125.58
20067.53
20100.91
0
20099.70
0
25/01/2017
19994.48
20082.00
19994.48
20068.51
0
20053.74
0
24/01/2017
19794.68
19949.24
19786.71
19912.71
0
19882.81
0
23/01/2017
19794.79
19833.98
19732.36
19799.85
0
19784.35
0
20/01/2017
19795.06
19843.94
19759.14
19827.25
0
19810.43
0
19/01/2017
19813.55
19824.14
19677.94
19732.40
0
19753.49
0
18/01/2017
19822.73
19828.20
19739.00
19804.72
0
19795.89
0
17/01/2017
19848.82
19882.99
19775.35
19826.77
0
19833.01
0
16/01/2017
19912.54
19952.03
19849.38
19885.73
0
19895.84
0
13/01/2017
19912.54
19952.03
19849.38
19885.73
0
19895.84
0
12/01/2017
19926.21
19929.29
19770.47
19891.00
0
19850.94
0
11/01/2017
19887.38
19973.42
19833.16
19954.28
0
19914.45
0
10/01/2017
19876.35
19957.12
19836.03
19855.53
0
19887.09
0
09/01/2017
19931.41
19943.78
19887.38
19887.38
0
19908.03
0
06/01/2017
19906.96
19999.63
19834.08
19963.80
0
19947.31
0
05/01/2017
19924.56
19948.60
19811.12
19899.29
0
19889.08
0
04/01/2017
19890.94
19956.14
19878.83
19942.16
0
19927.53
0
03/01/2017
19872.86
19938.53
19775.93
19881.76
0
19849.96
0
02/01/2017
19833.17
19852.55
19718.67
19762.60
0
19778.13
0
30/12/2016
19833.17
19852.55
19718.67
19762.60
0
19778.13
0
29/12/2016
19835.46
19878.44
19788.94
19819.78
0
19827.87
0
28/12/2016
19964.31
19981.11
19827.31
19833.68
0
19883.36
0
27/12/2016
19943.46
19980.24
19939.80
19945.04
0
19958.49
0
26/12/2016
19908.61
19934.15
19899.06
19933.81
0
19917.56
0
23/12/2016
19908.61
19934.15
19899.06
19933.81
0
19917.56
0
22/12/2016
19922.68
19933.83
19882.19
19918.88
0
19913.03
0
21/12/2016
19968.97
19986.56
19941.96
19941.96
0
19957.91
0
20/12/2016
19920.59
19987.63
19920.42
19974.62
0
19963.68
0
19/12/2016
19836.66
19917.78
19832.95
19883.06
0
19882.99
0
16/12/2016
19909.01
19923.17
19821.00
19843.41
0
19865.37
0
15/12/2016
19811.50
19951.29
19811.50
19852.24
0
19879.78
0
14/12/2016
19876.13
19966.43
19748.67
19792.53
0
19855.61
0
13/12/2016
19852.21
19953.75
19846.45
19911.21
0
19900.57
0
12/12/2016
19770.20
19824.59
19747.74
19796.43
0
19785.62
0
09/12/2016
19631.35
19757.74
19623.19
19756.85
0
19691.76
0
08/12/2016
19559.94
19664.97
19527.83
19614.81
0
19596.20
0
07/12/2016
19241.99
19558.42
19229.83
19549.62
0
19417.10
0
06/12/2016
19219.91
19255.89
19184.74
19251.78
0
19224.05
0
05/12/2016
19244.35
19274.85
19186.73
19216.24
0
19231.71
0
02/12/2016
19161.25
19196.14
19141.18
19170.42
0
19169.81
0
01/12/2016
19149.20
19214.30
19138.79
19191.93
0
19184.73
0
30/11/2016
19135.64
19225.29
19123.38
19123.58
0
19149.65
0
29/11/2016
19064.07
19144.40
19062.22
19121.60
0
19116.20
0
28/11/2016
19122.14
19138.72
19072.25
19097.90
0
19103.67
0
25/11/2016
19093.72
19152.14
19093.72
19152.14
0
19136.89
0
24/11/2016
19015.52
19083.76
19000.38
19083.18
0
19059.29
0

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 February 2017 02:27:09
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB5 - 2017-02-23 03:27:09 - 2017-02-23 02:27:09 - 1000 - Website: OKAY