DJ Europe exUK (E2DOW)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 474.67 | -1.71 | -0.36 | 473.77 | 475.56 | 467.33 | 0 |
| 1734645600 | 476.38 | -7.53 | -1.56 | 480.01 | 481.26 | 475.92 | 0 |
| 1734559200 | 483.91 | -5.54 | -1.13 | 489.19 | 491.35 | 483.06 | 0 |
| 1734472800 | 489.45 | -2.23 | -0.45 | 488.42 | 490.59 | 488.26 | 0 |
| 1734386400 | 491.68 | -0.61 | -0.12 | 492.3 | 492.88 | 489.76 | 0 |
| 1734127200 | 492.29 | -0.28 | -0.06 | 493.11 | 495.11 | 490.94 | 0 |
| 1734040800 | 492.57 | -2.22 | -0.45 | 496.19 | 496.33 | 492.53 | 0 |
| 1733954400 | 494.79 | 0.12 | 0.02 | 493.15 | 496.72 | 493.06 | 0 |
| 1733868000 | 494.67 | -4.28 | -0.86 | 497.96 | 498.02 | 493.95 | 0 |
| 1733781600 | 498.95 | -0.49 | -0.10 | 500.51 | 501.66 | 498.79 | 0 |
| 1733522400 | 499.44 | 0.62 | 0.12 | 498.94 | 502.71 | 498.46 | 0 |
| 1733436000 | 498.82 | 5.46 | 1.11 | 496.23 | 498.99 | 494.66 | 0 |
| 1733349600 | 493.36 | 2.89 | 0.59 | 491.78 | 494.64 | 490.9 | 0 |
| 1733263200 | 490.47 | 2.39 | 0.49 | 491.43 | 493.05 | 488.83 | 0 |
| 1733176800 | 488.08 | -0.29 | -0.06 | 483.35 | 489.48 | 483.1 | 0 |
| 1732917600 | 488.37 | 6.2 | 1.29 | 484.56 | 488.67 | 483.07 | 0 |
| 1732744800 | 482.17 | 1.96 | 0.41 | 479.8 | 483.11 | 477.59 | 0 |
| 1732658400 | 480.21 | -3.61 | -0.75 | 479.64 | 484.82 | 478.89 | 0 |
| 1732572000 | 483.82 | 4.57 | 0.95 | 482.57 | 485.31 | 481.52 | 0 |
| 1732312800 | 479.25 | 2.01 | 0.42 | 479.64 | 480.44 | 472.8 | 0 |
| 1732226400 | 477.24 | -0.9 | -0.19 | 476.33 | 479.06 | 474.18 | 0 |
| 1732140000 | 478.14 | -3.03 | -0.63 | 483.24 | 483.24 | 476.66 | 0 |
| 1732053600 | 481.17 | -2.71 | -0.56 | 482.98 | 482.98 | 475 | 0 |
| 1731967200 | 483.88 | 2.32 | 0.48 | 482.81 | 484.3 | 479.17 | 0 |
| 1731708000 | 481.56 | -4.07 | -0.84 | 483.28 | 486.89 | 481.06 | 0 |
| 1731621600 | 485.63 | 3.94 | 0.82 | 482.45 | 488.46 | 481.38 | 0 |
| 1731535200 | 481.69 | -2.89 | -0.60 | 483.26 | 485.84 | 478.53 | 0 |
| 1731448800 | 484.58 | -11.39 | -2.30 | 489.76 | 490.98 | 483.28 | 0 |
| 1731362400 | 495.97 | 2.48 | 0.50 | 497.13 | 497.79 | 495.47 | 0 |
| 1731103200 | 493.49 | -6.77 | -1.35 | 499.3 | 500.04 | 492.12 | 0 |
| 1731016800 | 500.26 | 7.54 | 1.53 | 496.21 | 502.63 | 495.13 | 0 |
| 1730930400 | 492.72 | -13.23 | -2.61 | 505.66 | 507.96 | 491.01 | 0 |
| 1730844000 | 505.95 | 2.85 | 0.57 | 502.67 | 506.35 | 502.65 | 0 |
| 1730757600 | 503.1 | -0.04 | -0.01 | 506.51 | 508.1 | 503.05 | 0 |
| 1730494800 | 503.14 | 2.22 | 0.44 | 500.4 | 505.8 | 499.81 | 0 |
| 1730408400 | 500.92 | -4.14 | -0.82 | 505.05 | 505.37 | 497.53 | 0 |
| 1730322000 | 505.06 | -4.23 | -0.83 | 509.58 | 509.6 | 501.66 | 0 |
| 1730235600 | 509.29 | -3.24 | -0.63 | 512.26 | 514.44 | 508.14 | 0 |
| 1730149200 | 512.53 | 2.82 | 0.55 | 509.62 | 513.41 | 509.3 | 0 |
| 1729890000 | 509.71 | -0.67 | -0.13 | 509.16 | 512.19 | 508.81 | 0 |
| 1729803600 | 510.38 | 1.68 | 0.33 | 511.26 | 512.88 | 509.07 | 0 |
| 1729717200 | 508.7 | -2.05 | -0.40 | 510.64 | 510.7 | 507.38 | 0 |
| 1729630800 | 510.75 | -2.03 | -0.40 | 513.30999 | 514.03 | 508.98 | 0 |
| 1729544400 | 512.78 | -5.86 | -1.13 | 517.9 | 518.79999 | 512.58 | 0 |
| 1729285200 | 518.64 | 3.93 | 0.76 | 515.47 | 518.65 | 515.44 | 0 |
| 1729198800 | 514.71 | 2.1 | 0.41 | 513.21 | 517.11 | 512.86 | 0 |
| 1729112400 | 512.61 | -3.27 | -0.63 | 513.84 | 514.83 | 512.33 | 0 |
| 1729026000 | 515.88 | -6.33 | -1.21 | 522.66999 | 523.29 | 515.55999 | 0 |
| 1728939600 | 522.21 | 1.35 | 0.26 | 520.66999 | 522.99 | 519.38 | 0 |
| 1728680400 | 520.86 | 3.35 | 0.65 | 517.04 | 521.62 | 516.97 | 0 |
| 1728594000 | 517.51 | -1.15 | -0.22 | 517.99 | 518.79999 | 515.98 | 0 |
| 1728507600 | 518.66 | 1.3 | 0.25 | 516.21 | 519.52 | 515.83 | 0 |
| 1728421200 | 517.36 | -1.91 | -0.37 | 515.27 | 518.49 | 515 | 0 |
| 1728334800 | 519.27 | 1.33 | 0.26 | 516.66999 | 520.12 | 515.21 | 0 |
| 1728075600 | 517.94 | -0.13 | -0.03 | 519.65 | 520.16999 | 516.76 | 0 |
| 1727989200 | 518.07 | -5.79 | -1.11 | 520.37 | 521.88 | 516.54 | 0 |
| 1727902800 | 523.86 | -0.81 | -0.15 | 525.59 | 527.02 | 520.72 | 0 |
| 1727816400 | 524.66999 | -5.99 | -1.13 | 529.92999 | 531.24 | 523.04999 | 0 |
| 1727730000 | 530.66 | -7.09 | -1.32 | 536.2 | 536.45 | 529.75 | 0 |
| 1727470800 | 537.75 | 2.27 | 0.42 | 534.22 | 539.2 | 533.41999 | 0 |
| 1727384400 | 535.48 | 9.8 | 1.86 | 531.79 | 536.01 | 531.61 | 0 |
| 1727298000 | 525.67999 | -2.16 | -0.41 | 528.33 | 530.12 | 525.49 | 0 |
| 1727211600 | 527.84 | 6.55 | 1.26 | 525.16 | 527.94 | 524.12 | 0 |
| 1727125200 | 521.29 | -0.37 | -0.07 | 519.1 | 522.51 | 518.17999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
