Euronext Developed Asia GR (DASG)
EU
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 | -25.18 | -0.690727842806 | 3645.43 | 3650.99 | 3629.69 | 0 | 0 | IX |
| 4 | 63.64 | 1.78934434757 | 3556.61 | 3650.99 | 3526.88 | 0 | 0 | IX |
| 12 | 56.54 | 1.58654884937 | 3563.71 | 3650.99 | 3422.42 | 0 | 0 | IX |
| 26 | 288.84 | 8.67020270696 | 3331.41 | 3650.99 | 3282.72 | 0 | 0 | IX |
| 52 | 344.57 | 10.5190372686 | 3275.68 | 3650.99 | 3102.7 | 0 | 0 | IX |
| 156 | 653.22 | 22.0159553493 | 2967.03 | 3650.99 | 2958.51 | 0 | 0 | IX |
| 260 | 653.22 | 22.0159553493 | 2967.03 | 3650.99 | 2958.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 3620.25 | -10.66 | -0.29 | 3620.25 | 3620.25 | 3620.25 | 0 |
| 1740504600 | 3630.91 | -20.08 | -0.55 | 3630.91 | 3630.91 | 3630.91 | 0 |
| 1740418200 | 3650.99 | 0.36 | 0.01 | 3650.99 | 3650.99 | 3650.99 | 0 |
| 1740159000 | 3650.63 | 20.94 | 0.58 | 3650.63 | 3650.63 | 3650.63 | 0 |
| 1740072600 | 3629.69 | -15.74 | -0.43 | 3629.69 | 3629.69 | 3629.69 | 0 |
| 1739986200 | 3645.43 | 12.87 | 0.35 | 3645.43 | 3645.43 | 3645.43 | 0 |
| 1739899800 | 3632.56 | 13.36 | 0.37 | 3632.56 | 3632.56 | 3632.56 | 0 |
| 1739813400 | 3619.2 | 38.97 | 1.09 | 3619.2 | 3619.2 | 3619.2 | 0 |
| 1739554200 | 3580.23 | -3.59 | -0.10 | 3580.23 | 3580.23 | 3580.23 | 0 |
| 1739467800 | 3583.82 | 42.64 | 1.20 | 3583.82 | 3583.82 | 3583.82 | 0 |
| 1739381400 | 3541.18 | -41.86 | -1.17 | 3541.18 | 3541.18 | 3541.18 | 0 |
| 1739295000 | 3583.04 | -32.96 | -0.91 | 3583.04 | 3583.04 | 3583.04 | 0 |
| 1739208600 | 3616 | 1.77 | 0.05 | 3616 | 3616 | 3616 | 0 |
| 1738949400 | 3614.23 | -0.62 | -0.02 | 3614.23 | 3614.23 | 3614.23 | 0 |
| 1738863000 | 3614.85 | 37.43 | 1.05 | 3614.85 | 3614.85 | 3614.85 | 0 |
| 1738776600 | 3577.42 | 41.31 | 1.17 | 3577.42 | 3577.42 | 3577.42 | 0 |
| 1738690200 | 3536.11 | 9.23 | 0.26 | 3536.11 | 3536.11 | 3536.11 | 0 |
| 1738603800 | 3526.88 | -57.06 | -1.59 | 3526.88 | 3526.88 | 3526.88 | 0 |
| 1738344600 | 3583.94 | 8.75 | 0.24 | 3583.94 | 3583.94 | 3583.94 | 0 |
| 1738258200 | 3575.19 | 18.58 | 0.52 | 3575.19 | 3575.19 | 3575.19 | 0 |
| 1738171800 | 3556.61 | 38.57 | 1.10 | 3556.61 | 3556.61 | 3556.61 | 0 |
| 1738085400 | 3518.04 | -5.7 | -0.16 | 3518.04 | 3518.04 | 3518.04 | 0 |
| 1737999000 | 3523.74 | 39.42 | 1.13 | 3523.74 | 3523.74 | 3523.74 | 0 |
| 1737739800 | 3484.32 | -2.02 | -0.06 | 3484.32 | 3484.32 | 3484.32 | 0 |
| 1737653400 | 3486.34 | 0 | 0.00 | 3486.34 | 3486.34 | 3486.34 | 0 |
| 1737567000 | 3486.34 | 0 | 0.00 | 3486.34 | 3486.34 | 3486.34 | 0 |
| 1737480600 | 3486.34 | 11.95 | 0.34 | 3486.34 | 3486.34 | 3486.34 | 0 |
| 1737394200 | 3474.39 | 16.09 | 0.47 | 3474.39 | 3474.39 | 3474.39 | 0 |
| 1737135000 | 3458.3 | -21.45 | -0.62 | 3458.3 | 3458.3 | 3458.3 | 0 |
| 1737048600 | 3479.75 | 20.97 | 0.61 | 3479.75 | 3479.75 | 3479.75 | 0 |
| 1736962200 | 3458.78 | 36.36 | 1.06 | 3458.78 | 3458.78 | 3458.78 | 0 |
| 1736875800 | 3422.42 | -72.55 | -2.08 | 3422.42 | 3422.42 | 3422.42 | 0 |
| 1736789400 | 3494.97 | 14.38 | 0.41 | 3494.97 | 3494.97 | 3494.97 | 0 |
| 1736530200 | 3480.59 | -7.16 | -0.21 | 3480.59 | 3480.59 | 3480.59 | 0 |
| 1736443800 | 3487.75 | -30.27 | -0.86 | 3487.75 | 3487.75 | 3487.75 | 0 |
| 1736357400 | 3518.02 | -5.41 | -0.15 | 3518.02 | 3518.02 | 3518.02 | 0 |
| 1736271000 | 3523.43 | 32.81 | 0.94 | 3523.43 | 3523.43 | 3523.43 | 0 |
| 1736184600 | 3490.62 | -68.49 | -1.92 | 3490.62 | 3490.62 | 3490.62 | 0 |
| 1735925400 | 3559.11 | -5.98 | -0.17 | 3559.11 | 3559.11 | 3559.11 | 0 |
| 1735839000 | 3565.09 | 22.99 | 0.65 | 3565.09 | 3565.09 | 3565.09 | 0 |
| 1735666200 | 3542.1 | 8.58 | 0.24 | 3542.1 | 3542.1 | 3542.1 | 0 |
| 1735579800 | 3533.52 | 1.03 | 0.03 | 3533.52 | 3533.52 | 3533.52 | 0 |
| 1735320600 | 3532.49 | 80.96 | 2.35 | 3532.49 | 3532.49 | 3532.49 | 0 |
| 1735061400 | 3451.53 | 0.97 | 0.03 | 3451.53 | 3451.53 | 3451.53 | 0 |
| 1734975000 | 3450.56 | 23.31 | 0.68 | 3450.56 | 3450.56 | 3450.56 | 0 |
| 1734715800 | 3427.25 | 3.8 | 0.11 | 3427.25 | 3427.25 | 3427.25 | 0 |
| 1734629400 | 3423.45 | -53.39 | -1.54 | 3423.45 | 3423.45 | 3423.45 | 0 |
| 1734543000 | 3476.84 | -9.05 | -0.26 | 3476.84 | 3476.84 | 3476.84 | 0 |
| 1734456600 | 3485.89 | 1.44 | 0.04 | 3485.89 | 3485.89 | 3485.89 | 0 |
| 1734370200 | 3484.45 | -30.75 | -0.87 | 3484.45 | 3484.45 | 3484.45 | 0 |
| 1734111000 | 3515.2 | -69.68 | -1.94 | 3515.2 | 3515.2 | 3515.2 | 0 |
| 1734024600 | 3584.88 | 38.84 | 1.10 | 3584.88 | 3584.88 | 3584.88 | 0 |
| 1733938200 | 3546.04 | 17.81 | 0.50 | 3546.04 | 3546.04 | 3546.04 | 0 |
| 1733851800 | 3528.23 | 0 | 0.00 | 3528.23 | 3528.23 | 3528.23 | 0 |
| 1733765400 | 3528.23 | -19.54 | -0.55 | 3528.23 | 3528.23 | 3528.23 | 0 |
| 1733506200 | 3547.77 | -6.98 | -0.20 | 3547.77 | 3547.77 | 3547.77 | 0 |
| 1733419800 | 3554.75 | -8.96 | -0.25 | 3554.75 | 3554.75 | 3554.75 | 0 |
| 1733333400 | 3563.71 | -43.84 | -1.22 | 3563.71 | 3563.71 | 3563.71 | 0 |
| 1733247000 | 3607.55 | 50.16 | 1.41 | 3607.55 | 3607.55 | 3607.55 | 0 |
| 1733160600 | 3557.39 | 78.43 | 2.25 | 3557.39 | 3557.39 | 3557.39 | 0 |
| 1732901400 | 3478.96 | 17.52 | 0.51 | 3478.96 | 3478.96 | 3478.96 | 0 |
| 1732815000 | 3461.44 | 16.89 | 0.49 | 3461.44 | 3461.44 | 3461.44 | 0 |
| 1732728600 | 3444.55 | 0 | 0.00 | 3444.55 | 3444.55 | 3444.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
