Euronext Developed Asia Total Market NR (DASNT)
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 | -11.49 | -0.326173044878 | 3522.67 | 3541.43 | 3511.18 | 0 | 0 | IX |
| 4 | 39.55 | 1.1392343078 | 3471.63 | 3541.43 | 3425.87 | 0 | 0 | IX |
| 12 | 61.31 | 1.77716841504 | 3449.87 | 3541.43 | 3322.3 | 0 | 0 | IX |
| 26 | 238.03 | 7.27219956311 | 3273.15 | 3541.43 | 3204.93 | 0 | 0 | IX |
| 52 | 272.66 | 8.41927794178 | 3238.52 | 3541.43 | 3204.93 | 0 | 0 | IX |
| 156 | 272.66 | 8.41927794178 | 3238.52 | 3541.43 | 3204.93 | 0 | 0 | IX |
| 260 | 272.66 | 8.41927794178 | 3238.52 | 3541.43 | 3204.93 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 3511.18 | -11 | -0.31 | 3511.18 | 3511.18 | 3511.18 | 0 |
| 1740504600 | 3522.18 | -19.25 | -0.54 | 3522.18 | 3522.18 | 3522.18 | 0 |
| 1740418200 | 3541.43 | 0.48 | 0.01 | 3541.43 | 3541.43 | 3541.43 | 0 |
| 1740159000 | 3540.95 | 18.28 | 0.52 | 3540.95 | 3540.95 | 3540.95 | 0 |
| 1740072600 | 3522.67 | -14.56 | -0.41 | 3522.67 | 3522.67 | 3522.67 | 0 |
| 1739986200 | 3537.23 | 12.17 | 0.35 | 3537.23 | 3537.23 | 3537.23 | 0 |
| 1739899800 | 3525.06 | 12.36 | 0.35 | 3525.06 | 3525.06 | 3525.06 | 0 |
| 1739813400 | 3512.7 | 34.4 | 0.99 | 3512.7 | 3512.7 | 3512.7 | 0 |
| 1739554200 | 3478.3 | -4.5 | -0.13 | 3478.3 | 3478.3 | 3478.3 | 0 |
| 1739467800 | 3482.8 | -0.65 | -0.02 | 3482.8 | 3482.8 | 3482.8 | 0 |
| 1739381400 | 3483.45 | 0 | 0.00 | 3483.45 | 3483.45 | 3483.45 | 0 |
| 1739295000 | 3483.45 | -31.71 | -0.90 | 3483.45 | 3483.45 | 3483.45 | 0 |
| 1739208600 | 3515.16 | 2.69 | 0.08 | 3515.16 | 3515.16 | 3515.16 | 0 |
| 1738949400 | 3512.47 | 1.33 | 0.04 | 3512.47 | 3512.47 | 3512.47 | 0 |
| 1738863000 | 3511.14 | 38.69 | 1.11 | 3511.14 | 3511.14 | 3511.14 | 0 |
| 1738776600 | 3472.45 | 40.78 | 1.19 | 3472.45 | 3472.45 | 3472.45 | 0 |
| 1738690200 | 3431.67 | 5.8 | 0.17 | 3431.67 | 3431.67 | 3431.67 | 0 |
| 1738603800 | 3425.87 | -52.41 | -1.51 | 3425.87 | 3425.87 | 3425.87 | 0 |
| 1738344600 | 3478.28 | 6.65 | 0.19 | 3478.28 | 3478.28 | 3478.28 | 0 |
| 1738258200 | 3471.63 | 20.06 | 0.58 | 3471.63 | 3471.63 | 3471.63 | 0 |
| 1738171800 | 3451.57 | 36.25 | 1.06 | 3451.57 | 3451.57 | 3451.57 | 0 |
| 1738085400 | 3415.32 | -3.94 | -0.12 | 3415.32 | 3415.32 | 3415.32 | 0 |
| 1737999000 | 3419.26 | 39.81 | 1.18 | 3419.26 | 3419.26 | 3419.26 | 0 |
| 1737739800 | 3379.45 | -24.37 | -0.72 | 3379.45 | 3379.45 | 3379.45 | 0 |
| 1737653400 | 3403.82 | 25.37 | 0.75 | 3403.82 | 3403.82 | 3403.82 | 0 |
| 1737567000 | 3378.45 | 7.03 | 0.21 | 3378.45 | 3378.45 | 3378.45 | 0 |
| 1737480600 | 3371.42 | 0 | 0.00 | 3371.42 | 3371.42 | 3371.42 | 0 |
| 1737394200 | 3371.42 | 13.66 | 0.41 | 3371.42 | 3371.42 | 3371.42 | 0 |
| 1737135000 | 3357.76 | -19.75 | -0.58 | 3357.76 | 3357.76 | 3357.76 | 0 |
| 1737048600 | 3377.51 | 20.5 | 0.61 | 3377.51 | 3377.51 | 3377.51 | 0 |
| 1736962200 | 3357.01 | 34.71 | 1.04 | 3357.01 | 3357.01 | 3357.01 | 0 |
| 1736875800 | 3322.3 | -70.77 | -2.09 | 3322.3 | 3322.3 | 3322.3 | 0 |
| 1736789400 | 3393.07 | 14.06 | 0.42 | 3393.07 | 3393.07 | 3393.07 | 0 |
| 1736530200 | 3379.01 | -4.76 | -0.14 | 3379.01 | 3379.01 | 3379.01 | 0 |
| 1736443800 | 3383.77 | -27.87 | -0.82 | 3383.77 | 3383.77 | 3383.77 | 0 |
| 1736357400 | 3411.64 | -5.12 | -0.15 | 3411.64 | 3411.64 | 3411.64 | 0 |
| 1736271000 | 3416.76 | 28.15 | 0.83 | 3416.76 | 3416.76 | 3416.76 | 0 |
| 1736184600 | 3388.61 | -66.82 | -1.93 | 3388.61 | 3388.61 | 3388.61 | 0 |
| 1735925400 | 3455.43 | -6.28 | -0.18 | 3455.43 | 3455.43 | 3455.43 | 0 |
| 1735839000 | 3461.71 | 22.61 | 0.66 | 3461.71 | 3461.71 | 3461.71 | 0 |
| 1735666200 | 3439.1 | 8.5 | 0.25 | 3439.1 | 3439.1 | 3439.1 | 0 |
| 1735579800 | 3430.6 | 2.83 | 0.08 | 3430.6 | 3430.6 | 3430.6 | 0 |
| 1735320600 | 3427.77 | 73.51 | 2.19 | 3427.77 | 3427.77 | 3427.77 | 0 |
| 1735061400 | 3354.26 | 0.35 | 0.01 | 3354.26 | 3354.26 | 3354.26 | 0 |
| 1734975000 | 3353.91 | 21.6 | 0.65 | 3353.91 | 3353.91 | 3353.91 | 0 |
| 1734715800 | 3332.31 | 4.23 | 0.13 | 3332.31 | 3332.31 | 3332.31 | 0 |
| 1734629400 | 3328.08 | -50.62 | -1.50 | 3328.08 | 3328.08 | 3328.08 | 0 |
| 1734543000 | 3378.7 | -7.98 | -0.24 | 3378.7 | 3378.7 | 3378.7 | 0 |
| 1734456600 | 3386.68 | 1.78 | 0.05 | 3386.68 | 3386.68 | 3386.68 | 0 |
| 1734370200 | 3384.9 | -29.28 | -0.86 | 3384.9 | 3384.9 | 3384.9 | 0 |
| 1734111000 | 3414.18 | -64.39 | -1.85 | 3414.18 | 3414.18 | 3414.18 | 0 |
| 1734024600 | 3478.57 | 36.17 | 1.05 | 3478.57 | 3478.57 | 3478.57 | 0 |
| 1733938200 | 3442.4 | 1.94 | 0.06 | 3442.4 | 3442.4 | 3442.4 | 0 |
| 1733851800 | 3440.46 | 13.91 | 0.41 | 3440.46 | 3440.46 | 3440.46 | 0 |
| 1733765400 | 3426.55 | -18.21 | -0.53 | 3426.55 | 3426.55 | 3426.55 | 0 |
| 1733506200 | 3444.76 | -5.11 | -0.15 | 3444.76 | 3444.76 | 3444.76 | 0 |
| 1733419800 | 3449.87 | -7.87 | -0.23 | 3449.87 | 3449.87 | 3449.87 | 0 |
| 1733333400 | 3457.74 | -44.8 | -1.28 | 3457.74 | 3457.74 | 3457.74 | 0 |
| 1733247000 | 3502.54 | 47.47 | 1.37 | 3502.54 | 3502.54 | 3502.54 | 0 |
| 1733160600 | 3455.07 | 73.17 | 2.16 | 3455.07 | 3455.07 | 3455.07 | 0 |
| 1732901400 | 3381.9 | 18.12 | 0.54 | 3381.9 | 3381.9 | 3381.9 | 0 |
| 1732815000 | 3363.78 | 19.83 | 0.59 | 3363.78 | 3363.78 | 3363.78 | 0 |
| 1732728600 | 3343.95 | -3.9 | -0.12 | 3343.95 | 3343.95 | 3343.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
