$ 20,550.98 <%= Resources.Global.txtDown %>
Updated 27/03/2017
Change % -0.22% Stock price decreasing
Change -45.74 Stock price decreasing
High $ 20,578.46
Low $ 20,412.80
Open $ 20,488.35
ISIN
Prev close $ 20,596.72
# 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
 
  20,550.98 -0.6% Stock price decreasing -1.3% Stock price decreasing 3.6% Stock price increasing 12.1% Stock price increasing 17.2% Stock price increasing

History: Dow Jones

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
27/03/2017
20,488
20,578
20,413
20,551
0
20,517
0
24/03/2017
20,674
20,718
20,530
20,597
0
20,637
0
23/03/2017
20,645
20,758
20,619
20,657
0
20,685
0
22/03/2017
20,640
20,686
20,579
20,661
0
20,640
0
21/03/2017
20,956
20,970
20,653
20,668
0
20,754
0
20/03/2017
20,916
20,955
20,886
20,906
0
20,921
0
17/03/2017
20,965
20,981
20,911
20,915
0
20,935
0
16/03/2017
20,969
21,000
20,894
20,935
0
20,939
0
15/03/2017
20,875
20,977
20,860
20,950
0
20,917
0
14/03/2017
20,849
20,874
20,786
20,837
0
20,835
0
13/03/2017
20,899
20,926
20,846
20,881
0
20,877
0
10/03/2017
20,919
20,940
20,828
20,903
0
20,893
0
09/03/2017
20,864
20,901
20,777
20,858
0
20,856
0
08/03/2017
20,940
20,951
20,836
20,856
0
20,893
0
07/03/2017
20,935
20,971
20,901
20,925
0
20,929
0
06/03/2017
20,956
20,986
20,912
20,954
0
20,953
0
03/03/2017
21,009
21,040
20,954
21,006
0
20,996
0
02/03/2017
21,129
21,129
20,997
21,003
0
21,057
0
01/03/2017
20,957
21,169
20,957
21,116
0
21,097
0
28/02/2017
20,834
20,841
20,781
20,812
0
20,817
0
27/02/2017
20,809
20,851
20,775
20,837
0
20,824
0
24/02/2017
20,752
20,822
20,734
20,822
0
20,774
0
23/02/2017
20,817
20,841
20,746
20,810
0
20,806
0
22/02/2017
20,715
20,782
20,692
20,776
0
20,755
0
21/02/2017
20,663
20,758
20,663
20,743
0
20,723
0
20/02/2017
20,564
20,624
20,533
20,624
0
20,579
0
17/02/2017
20,564
20,624
20,533
20,624
0
20,579
0
16/02/2017
20,627
20,640
20,557
20,620
0
20,603
0
15/02/2017
20,504
20,620
20,496
20,612
0
20,580
0
14/02/2017
20,374
20,504
20,374
20,504
0
20,452
0
13/02/2017
20,339
20,441
20,323
20,412
0
20,399
0
10/02/2017
20,211
20,298
20,205
20,269
0
20,256
0
09/02/2017
20,062
20,206
20,062
20,172
0
20,163
0
08/02/2017
20,049
20,068
20,015
20,054
0
20,047
0
07/02/2017
20,108
20,155
20,069
20,090
0
20,103
0
06/02/2017
20,026
20,095
20,003
20,052
0
20,053
0
03/02/2017
19,964
20,081
19,964
20,071
0
20,045
0
02/02/2017
19,858
19,923
19,831
19,885
0
19,876
0
01/02/2017
19,924
19,968
19,846
19,891
0
19,898
0
31/01/2017
19,913
19,918
19,785
19,864
0
19,845
0
30/01/2017
20,029
20,029
19,870
19,971
0
19,940
0
27/01/2017
20,103
20,116
20,073
20,094
0
20,089
0
26/01/2017
20,076
20,126
20,068
20,101
0
20,100
0
25/01/2017
19,994
20,082
19,994
20,069
0
20,054
0
24/01/2017
19,795
19,949
19,787
19,913
0
19,883
0
23/01/2017
19,795
19,834
19,732
19,800
0
19,784
0
20/01/2017
19,795
19,844
19,759
19,827
0
19,810
0
19/01/2017
19,814
19,824
19,678
19,732
0
19,753
0
18/01/2017
19,823
19,828
19,739
19,805
0
19,796
0
17/01/2017
19,849
19,883
19,775
19,827
0
19,833
0
16/01/2017
19,913
19,952
19,849
19,886
0
19,896
0
13/01/2017
19,913
19,952
19,849
19,886
0
19,896
0
12/01/2017
19,926
19,929
19,770
19,891
0
19,851
0
11/01/2017
19,887
19,973
19,833
19,954
0
19,914
0
10/01/2017
19,876
19,957
19,836
19,856
0
19,887
0
09/01/2017
19,931
19,944
19,887
19,887
0
19,908
0
06/01/2017
19,907
20,000
19,834
19,964
0
19,947
0
05/01/2017
19,925
19,949
19,811
19,899
0
19,889
0
04/01/2017
19,891
19,956
19,879
19,942
0
19,928
0
03/01/2017
19,873
19,939
19,776
19,882
0
19,850
0
02/01/2017
19,833
19,853
19,719
19,763
0
19,778
0
30/12/2016
19,833
19,853
19,719
19,763
0
19,778
0
29/12/2016
19,835
19,878
19,789
19,820
0
19,828
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.
 
28 March 2017 12:54:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB3 - 2017-03-28 13:54:22 - 2017-03-28 12:54:22 - 1000 - Website: OKAY