DJ Europe exUK Financials (E2FIN)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 270.94 | -4.62 | -1.68 | 275.95 | 276.20999 | 270.29 | 0 |
| 1739916000 | 275.56 | 3.99 | 1.47 | 274.02999 | 276.2 | 273.32 | 0 |
| 1739570400 | 271.57 | 0.43 | 0.16 | 270.91 | 272.54 | 270.39999 | 0 |
| 1739484000 | 271.14 | 3.16 | 1.18 | 268.93 | 271.25 | 268.33999 | 0 |
| 1739397600 | 267.98 | 1.43 | 0.54 | 267.44 | 268.95 | 265.8 | 0 |
| 1739311200 | 266.55 | 2.92 | 1.11 | 263.45999 | 266.91 | 263.45999 | 0 |
| 1739224800 | 263.63 | -0.11 | -0.04 | 264.08999 | 264.73 | 263.16 | 0 |
| 1738965600 | 263.74 | -1.21 | -0.46 | 265.55 | 265.83 | 263.19 | 0 |
| 1738879200 | 264.95 | 5.08 | 1.95 | 261.08999 | 265.20999 | 260.6 | 0 |
| 1738792800 | 259.87 | 1.94 | 0.75 | 259.70999 | 260.33 | 258.72 | 0 |
| 1738706400 | 257.93 | 3.2 | 1.26 | 254.3 | 258.08 | 253.85 | 0 |
| 1738620000 | 254.73 | -4.57 | -1.76 | 252.83 | 255.8 | 251.39 | 0 |
| 1738360800 | 259.3 | -1.91 | -0.73 | 261.27999 | 261.39 | 259.08 | 0 |
| 1738274400 | 261.20999 | 0.29 | 0.11 | 261.83999 | 262.52999 | 260.14 | 0 |
| 1738188000 | 260.92 | 0.83 | 0.32 | 260.18 | 261.57 | 259.33999 | 0 |
| 1738101600 | 260.08999 | -0.22 | -0.08 | 258.7 | 260.75 | 258.56 | 0 |
| 1738015200 | 260.31 | 1.31 | 0.51 | 258.47 | 261.3 | 258.43 | 0 |
| 1737756000 | 259 | 1.49 | 0.58 | 260.14 | 260.82 | 258.58999 | 0 |
| 1737669600 | 257.51 | 3.07 | 1.21 | 254.91 | 258.05 | 254.4 | 0 |
| 1737583200 | 254.44 | -0.05 | -0.02 | 255.16 | 256.81 | 254.05 | 0 |
| 1737496800 | 254.49 | 4.95 | 1.98 | 252.88 | 254.68 | 251.69 | 0 |
| 1737151200 | 249.54 | 1.34 | 0.54 | 249.13 | 251.33 | 249.13 | 0 |
| 1737064800 | 248.2 | 0.88 | 0.36 | 247.89 | 248.6 | 246.96 | 0 |
| 1736978400 | 247.32 | 3.73 | 1.53 | 244.39 | 248.31 | 244.27 | 0 |
| 1736892000 | 243.59 | 4.35 | 1.82 | 242.6 | 243.69 | 241.34 | 0 |
| 1736805600 | 239.24 | -1.09 | -0.45 | 239.02 | 239.37 | 236.9 | 0 |
| 1736546400 | 240.33 | -3.08 | -1.27 | 243.45 | 243.6 | 239.86 | 0 |
| 1736373600 | 243.41 | 0.01 | 0.00 | 243.73 | 245.08 | 241.13 | 0 |
| 1736287200 | 243.4 | 0.03 | 0.01 | 242.12 | 245.58 | 242.06 | 0 |
| 1736200800 | 243.37 | 4.52 | 1.89 | 239.87 | 243.65 | 239.45 | 0 |
| 1735941600 | 238.85 | 1.45 | 0.61 | 238.29 | 239.73 | 237.76 | 0 |
| 1735855200 | 237.4 | -1.65 | -0.69 | 238.89 | 239 | 235.48 | 0 |
| 1735682400 | 239.05 | -0.33 | -0.14 | 239.71 | 240.25 | 238.72 | 0 |
| 1735596000 | 239.38 | -0.4 | -0.17 | 239.01 | 241.28 | 238.13 | 0 |
| 1735336800 | 239.78 | 2.31 | 0.97 | 238.16 | 239.98 | 237.82 | 0 |
| 1735250400 | 237.47 | 0.51 | 0.22 | 236.88 | 237.65 | 236.83 | 0 |
| 1735077600 | 236.96 | -0.22 | -0.09 | 237.25 | 237.37 | 236.57 | 0 |
| 1734991200 | 237.18 | -0.06 | -0.03 | 236.43 | 237.81 | 236.13 | 0 |
| 1734732000 | 237.24 | 0.17 | 0.07 | 235.12 | 237.67 | 233.57 | 0 |
| 1734645600 | 237.07 | -3.07 | -1.28 | 237.98 | 238.88 | 236.76 | 0 |
| 1734559200 | 240.14 | -2.6 | -1.07 | 242.75 | 244.45 | 239.68 | 0 |
| 1734472800 | 242.74 | -2.83 | -1.15 | 244.47 | 244.61 | 242.64 | 0 |
| 1734386400 | 245.57 | -0.34 | -0.14 | 246.4 | 246.92 | 244.95 | 0 |
| 1734127200 | 245.91 | 2 | 0.82 | 245.4 | 246.86 | 245.04 | 0 |
| 1734040800 | 243.91 | -1.31 | -0.53 | 245.97 | 245.98 | 243.89 | 0 |
| 1733954400 | 245.22 | -0.29 | -0.12 | 245.27 | 246.86 | 244.39 | 0 |
| 1733868000 | 245.51 | -1.62 | -0.66 | 246 | 246.55 | 245.11 | 0 |
| 1733781600 | 247.13 | -0.84 | -0.34 | 248.15 | 248.77 | 247.02 | 0 |
| 1733522400 | 247.97 | -1.38 | -0.55 | 249.08 | 250.84 | 247.49 | 0 |
| 1733436000 | 249.35 | 5.53 | 2.27 | 246.4 | 249.43 | 245.83 | 0 |
| 1733349600 | 243.82 | 1.63 | 0.67 | 243.13 | 244.46 | 242.56 | 0 |
| 1733263200 | 242.19 | 1.13 | 0.47 | 242.87 | 243.63 | 241.35 | 0 |
| 1733176800 | 241.06 | -0.93 | -0.38 | 239.25 | 242.88 | 239.09 | 0 |
| 1732917600 | 241.99 | 3.42 | 1.43 | 239.89 | 242.16 | 239.41 | 0 |
| 1732744800 | 238.57 | 1.12 | 0.47 | 237.34 | 239.05 | 235.46 | 0 |
| 1732658400 | 237.45 | -2.32 | -0.97 | 237.64 | 239.66 | 236.77 | 0 |
| 1732572000 | 239.77 | 1.85 | 0.78 | 238.55 | 240.39 | 237.96 | 0 |
| 1732312800 | 237.92 | -1.64 | -0.68 | 239.84 | 240.25 | 234.64 | 0 |
| 1732226400 | 239.56 | 0.14 | 0.06 | 238.92 | 240.78 | 237.74 | 0 |
| 1732140000 | 239.42 | -1.58 | -0.66 | 242.21 | 242.22 | 238.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
