Euronext Developed Asia NR (DASN)
EU
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 | -27.11 | -0.807965809724 | 3355.34 | 3355.34 | 3314.54 | 0 | 0 | IX |
| 4 | 8.08 | 0.243362498682 | 3320.15 | 3395.01 | 3260.68 | 0 | 0 | IX |
| 12 | 130.68 | 4.08687901675 | 3197.55 | 3436.03 | 3143.4 | 0 | 0 | IX |
| 26 | 97.03 | 3.00290913592 | 3231.2 | 3436.03 | 2763.16 | 0 | 0 | IX |
| 52 | 298.33 | 9.84619954454 | 3029.9 | 3436.03 | 2763.16 | 0 | 0 | IX |
| 156 | 494.81 | 17.4633481799 | 2833.42 | 3436.03 | 2763.16 | 0 | 0 | IX |
| 260 | 494.81 | 17.4633481799 | 2833.42 | 3436.03 | 2763.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 3328.23 | 13.69 | 0.41 | 3328.23 | 3328.23 | 3328.23 | 0 |
| 1736530200 | 3314.54 | -6.82 | -0.21 | 3314.54 | 3314.54 | 3314.54 | 0 |
| 1736443800 | 3321.36 | -28.83 | -0.86 | 3321.36 | 3321.36 | 3321.36 | 0 |
| 1736357400 | 3350.19 | -5.15 | -0.15 | 3350.19 | 3350.19 | 3350.19 | 0 |
| 1736271000 | 3355.34 | 31.25 | 0.94 | 3355.34 | 3355.34 | 3355.34 | 0 |
| 1736184600 | 3324.09 | -65.23 | -1.92 | 3324.09 | 3324.09 | 3324.09 | 0 |
| 1735925400 | 3389.32 | -5.69 | -0.17 | 3389.32 | 3389.32 | 3389.32 | 0 |
| 1735839000 | 3395.01 | 21.89 | 0.65 | 3395.01 | 3395.01 | 3395.01 | 0 |
| 1735666200 | 3373.12 | 8.17 | 0.24 | 3373.12 | 3373.12 | 3373.12 | 0 |
| 1735579800 | 3364.95 | 0.98 | 0.03 | 3364.95 | 3364.95 | 3364.95 | 0 |
| 1735320600 | 3363.97 | 76.55 | 2.33 | 3363.97 | 3363.97 | 3363.97 | 0 |
| 1735061400 | 3287.42 | 0.92 | 0.03 | 3287.42 | 3287.42 | 3287.42 | 0 |
| 1734975000 | 3286.5 | 22.2 | 0.68 | 3286.5 | 3286.5 | 3286.5 | 0 |
| 1734715800 | 3264.3 | 3.62 | 0.11 | 3264.3 | 3264.3 | 3264.3 | 0 |
| 1734629400 | 3260.68 | -50.85 | -1.54 | 3260.68 | 3260.68 | 3260.68 | 0 |
| 1734543000 | 3311.53 | -8.62 | -0.26 | 3311.53 | 3311.53 | 3311.53 | 0 |
| 1734456600 | 3320.15 | 1.37 | 0.04 | 3320.15 | 3320.15 | 3320.15 | 0 |
| 1734370200 | 3318.78 | -29.28 | -0.87 | 3318.78 | 3318.78 | 3318.78 | 0 |
| 1734111000 | 3348.06 | -66.38 | -1.94 | 3348.06 | 3348.06 | 3348.06 | 0 |
| 1734024600 | 3414.44 | 37 | 1.10 | 3414.44 | 3414.44 | 3414.44 | 0 |
| 1733938200 | 3377.44 | 16.96 | 0.50 | 3377.44 | 3377.44 | 3377.44 | 0 |
| 1733851800 | 3360.48 | 0 | 0.00 | 3360.48 | 3360.48 | 3360.48 | 0 |
| 1733765400 | 3360.48 | -18.61 | -0.55 | 3360.48 | 3360.48 | 3360.48 | 0 |
| 1733506200 | 3379.09 | -6.64 | -0.20 | 3379.09 | 3379.09 | 3379.09 | 0 |
| 1733419800 | 3385.73 | -8.54 | -0.25 | 3385.73 | 3385.73 | 3385.73 | 0 |
| 1733333400 | 3394.27 | -41.76 | -1.22 | 3394.27 | 3394.27 | 3394.27 | 0 |
| 1733247000 | 3436.03 | 47.78 | 1.41 | 3436.03 | 3436.03 | 3436.03 | 0 |
| 1733160600 | 3388.25 | 74.7 | 2.25 | 3388.25 | 3388.25 | 3388.25 | 0 |
| 1732901400 | 3313.55 | 16.68 | 0.51 | 3313.55 | 3313.55 | 3313.55 | 0 |
| 1732815000 | 3296.87 | 16.08 | 0.49 | 3296.87 | 3296.87 | 3296.87 | 0 |
| 1732728600 | 3280.79 | 0 | 0.00 | 3280.79 | 3280.79 | 3280.79 | 0 |
| 1732642200 | 3280.79 | -13.34 | -0.40 | 3280.79 | 3280.79 | 3280.79 | 0 |
| 1732555800 | 3294.13 | 9.19 | 0.28 | 3294.13 | 3294.13 | 3294.13 | 0 |
| 1732296600 | 3284.94 | 31.96 | 0.98 | 3284.94 | 3284.94 | 3284.94 | 0 |
| 1732210200 | 3252.98 | 6.49 | 0.20 | 3252.98 | 3252.98 | 3252.98 | 0 |
| 1732123800 | 3246.4899 | -23.07 | -0.71 | 3246.4899 | 3246.4899 | 3246.4899 | 0 |
| 1732037400 | 3269.56 | 37.39 | 1.16 | 3269.56 | 3269.56 | 3269.56 | 0 |
| 1731951000 | 3232.17 | -35.2 | -1.08 | 3232.17 | 3232.17 | 3232.17 | 0 |
| 1731691800 | 3267.37 | 41.96 | 1.30 | 3267.37 | 3267.37 | 3267.37 | 0 |
| 1731605400 | 3225.41 | -24.1 | -0.74 | 3225.41 | 3225.41 | 3225.41 | 0 |
| 1731519000 | 3249.51 | -41.96 | -1.27 | 3249.51 | 3249.51 | 3249.51 | 0 |
| 1731432600 | 3291.4699 | -5.88 | -0.18 | 3291.4699 | 3291.4699 | 3291.4699 | 0 |
| 1731346200 | 3297.35 | -1.68 | -0.05 | 3297.35 | 3297.35 | 3297.35 | 0 |
| 1731087000 | 3299.03 | 31.58 | 0.97 | 3299.03 | 3299.03 | 3299.03 | 0 |
| 1731000600 | 3267.45 | 34.97 | 1.08 | 3267.45 | 3267.45 | 3267.45 | 0 |
| 1730914200 | 3232.48 | 57.11 | 1.80 | 3232.48 | 3232.48 | 3232.48 | 0 |
| 1730827800 | 3175.37 | 26.6 | 0.84 | 3175.37 | 3175.37 | 3175.37 | 0 |
| 1730741400 | 3148.77 | 5.37 | 0.17 | 3148.77 | 3148.77 | 3148.77 | 0 |
| 1730482200 | 3143.4 | -62.41 | -1.95 | 3143.4 | 3143.4 | 3143.4 | 0 |
| 1730395800 | 3205.81 | 4.92 | 0.15 | 3205.81 | 3205.81 | 3205.81 | 0 |
| 1730309400 | 3200.89 | 6.46 | 0.20 | 3200.89 | 3200.89 | 3200.89 | 0 |
| 1730223000 | 3194.43 | 26.93 | 0.85 | 3194.43 | 3194.43 | 3194.43 | 0 |
| 1730136600 | 3167.5 | 23.46 | 0.75 | 3167.5 | 3167.5 | 3167.5 | 0 |
| 1729873800 | 3144.04 | -26.56 | -0.84 | 3144.04 | 3144.04 | 3144.04 | 0 |
| 1729787400 | 3170.6 | 12.32 | 0.39 | 3170.6 | 3170.6 | 3170.6 | 0 |
| 1729701000 | 3158.28 | -39.27 | -1.23 | 3158.28 | 3158.28 | 3158.28 | 0 |
| 1729614600 | 3197.55 | -58.3 | -1.79 | 3197.55 | 3197.55 | 3197.55 | 0 |
| 1729528200 | 3255.85 | 0 | 0.00 | 3255.85 | 3255.85 | 3255.85 | 0 |
| 1729269000 | 3255.85 | 9.5 | 0.29 | 3255.85 | 3255.85 | 3255.85 | 0 |
| 1729182600 | 3246.35 | 3.85 | 0.12 | 3246.35 | 3246.35 | 3246.35 | 0 |
| 1729096200 | 3242.5 | -38.62 | -1.18 | 3242.5 | 3242.5 | 3242.5 | 0 |
| 1729009800 | 3281.12 | 24.62 | 0.76 | 3281.12 | 3281.12 | 3281.12 | 0 |
| 1728923400 | 3256.5 | -5.02 | -0.15 | 3256.5 | 3256.5 | 3256.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
