DJ Sustainability Eurozone ExA T G A F and AE EUR (DJSZXAE)
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 |
|---|---|---|---|---|---|---|---|
| 1727298000 | 168.41 | -0.66 | -0.39 | 168.13 | 168.79 | 167.84 | 0 |
| 1727211600 | 169.07 | 1.3 | 0.77 | 169.05 | 169.64 | 168.08 | 0 |
| 1727125200 | 167.77 | 0.59 | 0.35 | 166.88 | 168.21 | 166.86 | 0 |
| 1726866000 | 167.18 | -2.24 | -1.32 | 168.86 | 169.12 | 166.97 | 0 |
| 1726779600 | 169.42 | 3.49 | 2.10 | 167.53 | 169.45 | 167.19999 | 0 |
| 1726693200 | 165.93 | -0.88 | -0.53 | 166.46 | 166.59 | 165.62 | 0 |
| 1726606800 | 166.81 | 1.2 | 0.72 | 166.31 | 167.44 | 166.06 | 0 |
| 1726520400 | 165.61 | -0.53 | -0.32 | 165.82 | 166.43 | 165.18 | 0 |
| 1726261200 | 166.13999 | 1.35 | 0.82 | 165.75 | 166.43 | 165.02 | 0 |
| 1726174800 | 164.79 | 2.05 | 1.26 | 165.49 | 165.6 | 163.66 | 0 |
| 1726088400 | 162.74 | 0.91 | 0.56 | 163.07 | 163.87 | 161.68 | 0 |
| 1726002000 | 161.83 | -0.56 | -0.34 | 163.04 | 163.49 | 161.44999 | 0 |
| 1725915600 | 162.38999 | 1.32 | 0.82 | 162.51 | 163.19999 | 162.06 | 0 |
| 1725656400 | 161.07 | -2.82 | -1.72 | 162.87 | 164.28 | 160.83 | 0 |
| 1725570000 | 163.88999 | -0.67 | -0.41 | 164.54 | 164.99 | 163.88 | 0 |
| 1725483600 | 164.56 | -2.24 | -1.34 | 164.41999 | 165.16999 | 164.11 | 0 |
| 1725397200 | 166.8 | -1.9 | -1.13 | 169.64 | 169.73 | 166.6 | 0 |
| 1725051600 | 168.7 | -0.23 | -0.14 | 168.86 | 169.36 | 168.67 | 0 |
| 1724965200 | 168.93 | 1.7 | 1.02 | 167.76 | 168.97 | 167.65 | 0 |
| 1724878800 | 167.22999 | 0.46 | 0.28 | 167.19 | 167.98 | 167.15 | 0 |
| 1724792400 | 166.77 | 0.3 | 0.18 | 166.72999 | 167.1 | 166.33 | 0 |
| 1724706000 | 166.47 | -0.57 | -0.34 | 166.63 | 167.1 | 166.27 | 0 |
| 1724446800 | 167.04 | 0.79 | 0.48 | 166.76 | 167.47999 | 166.32 | 0 |
| 1724360400 | 166.25 | -0.24 | -0.14 | 166.63999 | 167.38 | 166.24 | 0 |
| 1724274000 | 166.49 | 0.91 | 0.55 | 165.97 | 166.66999 | 165.94 | 0 |
| 1724187600 | 165.58 | -0.4 | -0.24 | 167.02 | 167.19999 | 165.49 | 0 |
| 1724101200 | 165.97999 | 0.95 | 0.58 | 164.91999 | 166.24 | 164.8 | 0 |
| 1723842000 | 165.03 | 0.9 | 0.55 | 164.61 | 165.44 | 164.09 | 0 |
| 1723755600 | 164.13 | 2.72 | 1.69 | 162.16999 | 164.22 | 161.41 | 0 |
| 1723669200 | 161.41 | 0.9 | 0.56 | 161.16999 | 161.69 | 160.66 | 0 |
| 1723582800 | 160.51 | 1.06 | 0.66 | 160.44 | 160.58 | 159.36 | 0 |
| 1723496400 | 159.44999 | -0.02 | -0.01 | 159.91999 | 160.31 | 158.94 | 0 |
| 1723237200 | 159.47 | 0.31 | 0.19 | 159.61 | 160.56 | 158.47 | 0 |
| 1723150800 | 159.16 | -0.04 | -0.03 | 156.97999 | 159.3 | 156.8 | 0 |
| 1723064400 | 159.19999 | 3.18 | 2.04 | 157.1 | 159.72 | 156.88 | 0 |
| 1722978000 | 156.02 | 0.74 | 0.48 | 156.63 | 156.75 | 154.51 | 0 |
| 1722891600 | 155.28 | -2.55 | -1.62 | 152.41 | 155.72999 | 151.54 | 0 |
| 1722632400 | 157.83 | -5.7 | -3.49 | 160.87 | 161.25 | 157.33 | 0 |
| 1722546000 | 163.53 | -3.53 | -2.11 | 166.38999 | 166.63 | 163.27 | 0 |
| 1722459600 | 167.06 | 1.42 | 0.86 | 168.31 | 168.38 | 166.55 | 0 |
| 1722373200 | 165.63999 | 0.54 | 0.33 | 165.87 | 166.76 | 165.53 | 0 |
| 1722286800 | 165.1 | -1.48 | -0.89 | 167.1 | 167.35 | 165.02 | 0 |
| 1722027600 | 166.58 | 1.06 | 0.64 | 165.06 | 166.88999 | 165.06 | 0 |
| 1721941200 | 165.52 | -2.07 | -1.24 | 164.91 | 165.91 | 163.88 | 0 |
| 1721854800 | 167.59 | -1.54 | -0.91 | 168.27 | 168.64 | 167.29 | 0 |
| 1721768400 | 169.13 | 1.26 | 0.75 | 168.22 | 170.19 | 168.19 | 0 |
| 1721682000 | 167.87 | 2.16 | 1.30 | 166.61 | 168.44 | 166.4 | 0 |
| 1721422800 | 165.71 | -1.24 | -0.74 | 165.97999 | 166.86 | 165.43 | 0 |
| 1721336400 | 166.94999 | -1.2 | -0.71 | 167.47 | 169.12 | 166.91 | 0 |
| 1721250000 | 168.15 | -3.34 | -1.95 | 170.08 | 170.14 | 168 | 0 |
| 1721163600 | 171.49 | -1.04 | -0.60 | 171.8 | 171.89 | 171 | 0 |
| 1721077200 | 172.53 | -1.81 | -1.04 | 173.68 | 174.39 | 172.52 | 0 |
| 1720818000 | 174.34 | 2.17 | 1.26 | 172.36 | 174.74 | 172.18 | 0 |
| 1720731600 | 172.17 | 0.58 | 0.34 | 171.59 | 173.43 | 171.53 | 0 |
| 1720645200 | 171.59 | 2.04 | 1.20 | 169.53 | 171.65 | 169.44 | 0 |
| 1720558800 | 169.55 | -2.22 | -1.29 | 170.64 | 171.38 | 169.2 | 0 |
| 1720472400 | 171.77 | -0.05 | -0.03 | 172.65 | 173.58 | 171.62 | 0 |
| 1720213200 | 171.82 | 0.5 | 0.29 | 172.73 | 173.07 | 171.09 | 0 |
| 1720040400 | 171.32 | 2.12 | 1.25 | 170.74 | 171.57 | 170.24 | 0 |
| 1719954000 | 169.2 | -0.64 | -0.38 | 168.5 | 169.31 | 167.76 | 0 |
| 1719867600 | 169.84 | 1.04 | 0.62 | 170.85 | 171.03 | 169.65 | 0 |
| 1719608400 | 168.8 | -0.09 | -0.05 | 169.37 | 169.85 | 168.39 | 0 |
| 1719522000 | 168.89 | 0.08 | 0.05 | 169.15 | 169.55 | 168.6 | 0 |
| 1719435600 | 168.81 | -0.48 | -0.28 | 170.53 | 170.93 | 167.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
