Asia Dow EUR (ADOWE)
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 |
|---|---|---|---|---|---|---|---|
| 1721336400 | 3650.74 | -46.16 | -1.25 | 3650.42 | 3653.88 | 3645.28 | 0 |
| 1721250000 | 3696.9 | 7.3 | 0.20 | 3699.16 | 3705.77 | 3694.99 | 0 |
| 1721163600 | 3689.6 | -14.55 | -0.39 | 3690.44 | 3691.9 | 3684.86 | 0 |
| 1721077200 | 3704.15 | -8.17 | -0.22 | 3709.98 | 3711.04 | 3700.38 | 0 |
| 1720818000 | 3712.32 | -21.72 | -0.58 | 3707.97 | 3720.96 | 3702.06 | 0 |
| 1720731600 | 3734.04 | 62.56 | 1.70 | 3710.77 | 3739.14 | 3695.61 | 0 |
| 1720645200 | 3671.48 | 0.23 | 0.01 | 3677.22 | 3677.87 | 3671.33 | 0 |
| 1720558800 | 3671.25 | 33.59 | 0.92 | 3673.7 | 3676.77 | 3670.1 | 0 |
| 1720472400 | 3637.66 | -2.04 | -0.06 | 3635.8 | 3639.62 | 3629.87 | 0 |
| 1720213200 | 3639.7 | 36.56 | 1.01 | 3640.89 | 3642.95 | 3634.91 | 0 |
| 1720040400 | 3603.14 | 5.45 | 0.15 | 3608.82 | 3611.9 | 3598.18 | 0 |
| 1719954000 | 3597.69 | 9.27 | 0.26 | 3600.32 | 3605.08 | 3596.54 | 0 |
| 1719867600 | 3588.42 | 1.51 | 0.04 | 3584.96 | 3589.09 | 3578.48 | 0 |
| 1719608400 | 3586.91 | 11.9 | 0.33 | 3591.27 | 3599.47 | 3586.01 | 0 |
| 1719522000 | 3575.01 | -14.64 | -0.41 | 3580.44 | 3584.55 | 3570.39 | 0 |
| 1719435600 | 3589.65 | 14.84 | 0.42 | 3596.75 | 3597.61 | 3586.06 | 0 |
| 1719349200 | 3574.81 | 58.74 | 1.67 | 3570.91 | 3580.47 | 3569.26 | 0 |
| 1719262800 | 3516.07 | -21.49 | -0.61 | 3517.56 | 3524.2 | 3513.18 | 0 |
| 1719003600 | 3537.56 | -28.53 | -0.80 | 3546.91 | 3550.28 | 3534.97 | 0 |
| 1718917200 | 3566.09 | 65.24 | 1.86 | 3567.78 | 3571.86 | 3561.75 | 0 |
| 1718744400 | 3500.85 | 9.79 | 0.28 | 3497.6 | 3505.1 | 3493.48 | 0 |
| 1718658000 | 3491.06 | -35.39 | -1.00 | 3500.21 | 3505.07 | 3489.78 | 0 |
| 1718398800 | 3526.45 | 13.13 | 0.37 | 3516.26 | 3537.83 | 3514 | 0 |
| 1718312400 | 3513.32 | 29.87 | 0.86 | 3494.01 | 3514.35 | 3492.23 | 0 |
| 1718226000 | 3483.45 | -30.6 | -0.87 | 3495.65 | 3498 | 3478.74 | 0 |
| 1718139600 | 3514.05 | -12.55 | -0.36 | 3503.55 | 3520.36 | 3502.33 | 0 |
| 1718053200 | 3526.6 | 39.83 | 1.14 | 3525.13 | 3530.28 | 3523.73 | 0 |
| 1717794000 | 3486.77 | 13.1 | 0.38 | 3483.07 | 3490.01 | 3475.23 | 0 |
| 1717707600 | 3473.67 | 24.97 | 0.72 | 3471.09 | 3477.17 | 3467.65 | 0 |
| 1717621200 | 3448.7 | -3.54 | -0.10 | 3446.73 | 3452.92 | 3443.41 | 0 |
| 1717534800 | 3452.24 | -12.34 | -0.36 | 3440.85 | 3458.59 | 3438.73 | 0 |
| 1717448400 | 3464.58 | 58.09 | 1.71 | 3459.59 | 3472.02 | 3457.14 | 0 |
| 1717189200 | 3406.49 | 11.84 | 0.35 | 3422.06 | 3422.17 | 3401.38 | 0 |
| 1717102800 | 3394.65 | -40.48 | -1.18 | 3402.17 | 3403.51 | 3393.29 | 0 |
| 1717016400 | 3435.13 | -40.09 | -1.15 | 3431.5 | 3439.07 | 3424.84 | 0 |
| 1716930000 | 3475.22 | 32.48 | 0.94 | 3477.37 | 3481.05 | 3472.97 | 0 |
| 1716584400 | 3442.74 | -23.63 | -0.68 | 3448.34 | 3450.15 | 3439.58 | 0 |
| 1716498000 | 3466.37 | 10.83 | 0.31 | 3467.8 | 3470.07 | 3460.77 | 0 |
| 1716411600 | 3455.54 | 0.34 | 0.01 | 3451.47 | 3459.57 | 3450.08 | 0 |
| 1716325200 | 3455.2 | -29.55 | -0.85 | 3455.9 | 3459.21 | 3449.01 | 0 |
| 1716238800 | 3484.75 | 7.41 | 0.21 | 3486.43 | 3489.22 | 3482.1 | 0 |
| 1715979600 | 3477.34 | 4.98 | 0.14 | 3474.49 | 3481.51 | 3474.49 | 0 |
| 1715893200 | 3472.36 | 36.68 | 1.07 | 3475.99 | 3479.49 | 3471.88 | 0 |
| 1715806800 | 3435.68 | 16.62 | 0.49 | 3433.79 | 3439.66 | 3430.1 | 0 |
| 1715720400 | 3419.06 | 10.92 | 0.32 | 3427.19 | 3432.35 | 3417.39 | 0 |
| 1715634000 | 3408.14 | 5.22 | 0.15 | 3414.71 | 3416.1 | 3406.85 | 0 |
| 1715374800 | 3402.92 | 34.9 | 1.04 | 3401.65 | 3406.26 | 3399.83 | 0 |
| 1715288400 | 3368.02 | -16.87 | -0.50 | 3374.95 | 3379.42 | 3367.12 | 0 |
| 1715202000 | 3384.89 | -39.96 | -1.17 | 3391.59 | 3393.45 | 3382.31 | 0 |
| 1715115600 | 3424.85 | 6.03 | 0.18 | 3427.54 | 3432.66 | 3422.51 | 0 |
| 1715029200 | 3418.82 | 9.28 | 0.27 | 3425.19 | 3426.09 | 3418.11 | 0 |
| 1714770000 | 3409.54 | 6.3 | 0.19 | 3413.54 | 3417.09 | 3397.98 | 0 |
| 1714683600 | 3403.24 | 57.94 | 1.73 | 3379.99 | 3403.86 | 3378.29 | 0 |
| 1714597200 | 3345.3 | -13.35 | -0.40 | 3347.45 | 3347.75 | 3341.18 | 0 |
| 1714510800 | 3358.65 | 48.4 | 1.46 | 3366.46 | 3368.7 | 3351.7399 | 0 |
| 1714424400 | 3310.25 | 12.45 | 0.38 | 3323.85 | 3328.84 | 3309.85 | 0 |
| 1714165200 | 3297.8 | 19.94 | 0.61 | 3289.73 | 3305.53 | 3286.38 | 0 |
| 1714078800 | 3277.86 | -42.15 | -1.27 | 3275.42 | 3288.46 | 3272.38 | 0 |
| 1713992400 | 3320.01 | 74.46 | 2.29 | 3323.98 | 3326.75 | 3316.8 | 0 |
| 1713906000 | 3245.55 | 15.04 | 0.47 | 3247.52 | 3257.09 | 3243.83 | 0 |
| 1713819600 | 3230.51 | 36.89 | 1.16 | 3228.07 | 3236.13 | 3224.4699 | 0 |
| 1713560400 | 3193.62 | -56.12 | -1.73 | 3196.13 | 3199.4699 | 3190.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
