DJ Europe exUK Telecommunications (E2TLS)
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 |
|---|---|---|---|---|---|---|---|
| 1738706400 | 315.33 | 0.85 | 0.27 | 313.66 | 315.56 | 312.67 | 0 |
| 1738620000 | 314.48 | -0.61 | -0.19 | 312.39 | 315.06 | 311.14999 | 0 |
| 1738360800 | 315.08999 | -1.93 | -0.61 | 315.26 | 317.27 | 314.61 | 0 |
| 1738274400 | 317.02 | -0.24 | -0.08 | 315.58 | 318.62 | 314.61 | 0 |
| 1738188000 | 317.26 | 7.01 | 2.26 | 308.89 | 317.77999 | 307.72 | 0 |
| 1738101600 | 310.25 | 5 | 1.64 | 306.69 | 310.37 | 306.37 | 0 |
| 1738015200 | 305.25 | 4.8 | 1.60 | 303.02999 | 306.69 | 302.58999 | 0 |
| 1737756000 | 300.45 | -2.48 | -0.82 | 302.99 | 303.97 | 300.16 | 0 |
| 1737669600 | 302.93 | 0.38 | 0.13 | 303.85 | 304.08 | 301.45 | 0 |
| 1737583200 | 302.55 | -3.16 | -1.03 | 304.72 | 305.07 | 302.16 | 0 |
| 1737496800 | 305.70999 | 4.27 | 1.42 | 304.45 | 306 | 302.51 | 0 |
| 1737151200 | 301.44 | 0.53 | 0.18 | 299.94 | 303.5 | 299.91 | 0 |
| 1737064800 | 300.91 | 2.84 | 0.95 | 297.27 | 301.39999 | 295.37 | 0 |
| 1736978400 | 298.07 | 2.14 | 0.72 | 298.52999 | 299.43 | 296.76 | 0 |
| 1736892000 | 295.93 | 4.42 | 1.52 | 292.5 | 296.04 | 292.39 | 0 |
| 1736805600 | 291.51 | 1.4 | 0.48 | 289.75 | 291.91 | 289.58 | 0 |
| 1736546400 | 290.11 | -0.39 | -0.13 | 292.89999 | 293.83 | 289.08999 | 0 |
| 1736373600 | 290.5 | -1.06 | -0.36 | 291.07 | 291.52999 | 287.14 | 0 |
| 1736287200 | 291.56 | -1.18 | -0.40 | 291.99 | 294.39999 | 291.52999 | 0 |
| 1736200800 | 292.74 | -0.52 | -0.18 | 292.97 | 296 | 291.74 | 0 |
| 1735941600 | 293.26 | 0.91 | 0.31 | 293.41 | 294.39 | 292.63 | 0 |
| 1735855200 | 292.35 | 0.58 | 0.20 | 292.47 | 293.52999 | 290.97 | 0 |
| 1735682400 | 291.77 | -0.93 | -0.32 | 292.82 | 293.41 | 291.31 | 0 |
| 1735596000 | 292.7 | -1.3 | -0.44 | 293.39 | 294.67 | 291.49 | 0 |
| 1735336800 | 294 | 1.97 | 0.67 | 290.57 | 294.22 | 290.41 | 0 |
| 1735250400 | 292.02999 | 0.64 | 0.22 | 291.27999 | 292.26 | 291.19 | 0 |
| 1735077600 | 291.39 | -0.12 | -0.04 | 291.58 | 291.82 | 290.93 | 0 |
| 1734991200 | 291.51 | -0.95 | -0.32 | 290.45999 | 291.98 | 290.3 | 0 |
| 1734732000 | 292.45999 | 0.02 | 0.01 | 291.20999 | 292.99 | 289.33 | 0 |
| 1734645600 | 292.44 | -3.13 | -1.06 | 295.24 | 295.51 | 292.2 | 0 |
| 1734559200 | 295.57 | -6.22 | -2.06 | 300.94 | 301.38 | 294.98 | 0 |
| 1734472800 | 301.79 | -4.08 | -1.33 | 302.77999 | 303.52 | 301.58999 | 0 |
| 1734386400 | 305.87 | 1.08 | 0.35 | 304.64999 | 306.32 | 304.58 | 0 |
| 1734127200 | 304.79 | 0.14 | 0.05 | 304.64 | 306.04 | 304.08999 | 0 |
| 1734040800 | 304.64999 | -0.28 | -0.09 | 304.83 | 306.73 | 304.52 | 0 |
| 1733954400 | 304.93 | -1.05 | -0.34 | 306.23 | 307.27999 | 304.52999 | 0 |
| 1733868000 | 305.98 | -3.64 | -1.18 | 308.44 | 308.92 | 305.37 | 0 |
| 1733781600 | 309.62 | -4.63 | -1.47 | 312.54 | 313.51 | 309.49 | 0 |
| 1733522400 | 314.25 | -0.59 | -0.19 | 316.06 | 318.06 | 313.55 | 0 |
| 1733436000 | 314.83999 | 5.64 | 1.82 | 311.5 | 314.92 | 310.89 | 0 |
| 1733349600 | 309.2 | -1.91 | -0.61 | 310.39 | 310.63 | 308.52 | 0 |
| 1733263200 | 311.11 | -0.42 | -0.13 | 310.72 | 311.89 | 310.12 | 0 |
| 1733176800 | 311.52999 | -1.65 | -0.53 | 310.87 | 313.49 | 309.01 | 0 |
| 1732917600 | 313.18 | 2.19 | 0.70 | 311.14 | 313.36 | 310.94 | 0 |
| 1732744800 | 310.99 | 3.76 | 1.22 | 308.73 | 311.56 | 306.89 | 0 |
| 1732658400 | 307.23 | -0.41 | -0.13 | 307.54 | 309.08 | 306.33999 | 0 |
| 1732572000 | 307.64 | 4.22 | 1.39 | 304.33 | 308.39999 | 303.89999 | 0 |
| 1732312800 | 303.42 | 2.53 | 0.84 | 302.48 | 303.72 | 299.31 | 0 |
| 1732226400 | 300.89 | -1.84 | -0.61 | 301.58 | 303.62 | 300.44 | 0 |
| 1732140000 | 302.73 | -1.05 | -0.35 | 304.81 | 305.3 | 301.5 | 0 |
| 1732053600 | 303.77999 | 0.5 | 0.16 | 304.01 | 304.08999 | 300.52 | 0 |
| 1731967200 | 303.27999 | 3 | 1.00 | 301.27999 | 303.62 | 299.64 | 0 |
| 1731708000 | 300.27999 | -0.5 | -0.17 | 300.5 | 302.44 | 299.92 | 0 |
| 1731621600 | 300.77999 | 5.1 | 1.72 | 298.42 | 302.92 | 297.74 | 0 |
| 1731535200 | 295.68 | -3.35 | -1.12 | 298.83999 | 299.81 | 295.04 | 0 |
| 1731448800 | 299.02999 | -7.61 | -2.48 | 303.73 | 304.56 | 298.20999 | 0 |
| 1731362400 | 306.64 | 0.05 | 0.02 | 306.85 | 307.75 | 305.48 | 0 |
| 1731103200 | 306.58999 | 0.03 | 0.01 | 307.33 | 307.86 | 305.63 | 0 |
| 1731016800 | 306.56 | 0.2 | 0.07 | 307.81 | 307.82 | 303.97 | 0 |
| 1730930400 | 306.36 | -6.34 | -2.03 | 309.6 | 310.64 | 304.99 | 0 |
| 1730844000 | 312.7 | 1.08 | 0.35 | 312.45 | 313.14999 | 311.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
