Euronext Developed Eurozone GR (DEZG)
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 | -16.33 | -0.462881600952 | 3527.9 | 3562.86 | 3447.82 | 0 | 0 | IX |
| 4 | 139.74 | 4.14433705139 | 3371.83 | 3562.86 | 3371.83 | 0 | 0 | IX |
| 12 | 314.63 | 9.84159852859 | 3196.94 | 3562.86 | 3091.06 | 0 | 0 | IX |
| 26 | 407.17 | 13.1159000129 | 3104.4 | 3562.86 | 3041.31 | 0 | 0 | IX |
| 52 | 509.07 | 16.9548709409 | 3002.5 | 3562.86 | 2894.01 | 0 | 0 | IX |
| 156 | 780.84 | 28.59455164 | 2730.73 | 3562.86 | 2712.75 | 0 | 0 | IX |
| 260 | 780.84 | 28.59455164 | 2730.73 | 3562.86 | 2712.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 3516.38 | 59.72 | 1.73 | 3461.77 | 3544.37 | 3461.77 | 0 |
| 1741109400 | 3456.66 | -89.14 | -2.51 | 3541.31 | 3541.31 | 3447.82 | 0 |
| 1741023000 | 3545.8 | 47.96 | 1.37 | 3498.42 | 3562.86 | 3488.55 | 0 |
| 1740763800 | 3497.84 | -4.75 | -0.14 | 3499.87 | 3499.87 | 3467.14 | 0 |
| 1740677400 | 3502.59 | -28.26 | -0.80 | 3527.9 | 3527.9 | 3482.31 | 0 |
| 1740591000 | 3530.85 | 47.61 | 1.37 | 3484.44 | 3534.35 | 3484.44 | 0 |
| 1740504600 | 3483.24 | -4.33 | -0.12 | 3485.22 | 3503.29 | 3471.45 | 0 |
| 1740418200 | 3487.57 | -2.47 | -0.07 | 3491.26 | 3501.06 | 3467.69 | 0 |
| 1740159000 | 3490.04 | 8.94 | 0.26 | 3483.66 | 3497.72 | 3478.49 | 0 |
| 1740072600 | 3481.1 | -4.82 | -0.14 | 3484.04 | 3504.18 | 3477.33 | 0 |
| 1739986200 | 3485.92 | -40.42 | -1.15 | 3525.04 | 3530 | 3481.59 | 0 |
| 1739899800 | 3526.34 | 7.5 | 0.21 | 3520.47 | 3530.81 | 3510.56 | 0 |
| 1739813400 | 3518.84 | 19.33 | 0.55 | 3499.03 | 3521.38 | 3497.56 | 0 |
| 1739554200 | 3499.51 | -0.4 | -0.01 | 3503.1 | 3512.44 | 3493.44 | 0 |
| 1739467800 | 3499.91 | 58.71 | 1.71 | 3456.32 | 3499.91 | 3456.32 | 0 |
| 1739381400 | 3441.2 | 0 | 0.00 | 3441.2 | 3441.2 | 3441.2 | 0 |
| 1739295000 | 3441.2 | 20.36 | 0.60 | 3420.41 | 3442.88 | 3420.41 | 0 |
| 1739208600 | 3420.84 | 18.61 | 0.55 | 3403.96 | 3424.68 | 3403.96 | 0 |
| 1738949400 | 3402.23 | -14.56 | -0.43 | 3416.56 | 3420.51 | 3397.15 | 0 |
| 1738863000 | 3416.79 | 46.35 | 1.38 | 3371.83 | 3420.31 | 3371.83 | 0 |
| 1738776600 | 3370.44 | 4.63 | 0.14 | 3364.62 | 3370.44 | 3354.25 | 0 |
| 1738690200 | 3365.81 | 21.58 | 0.65 | 3345.45 | 3367.55 | 3325.76 | 0 |
| 1738603800 | 3344.23 | -39.9 | -1.18 | 3375.4 | 3375.4 | 3318.95 | 0 |
| 1738344600 | 3384.13 | 2.42 | 0.07 | 3383.51 | 3400.84 | 3378.24 | 0 |
| 1738258200 | 3381.71 | 31.79 | 0.95 | 3352.04 | 3383.81 | 3352.04 | 0 |
| 1738171800 | 3349.92 | 20.68 | 0.62 | 3329.67 | 3357.09 | 3326.58 | 0 |
| 1738085400 | 3329.2399 | 8.89 | 0.27 | 3320.68 | 3344.46 | 3320.23 | 0 |
| 1737999000 | 3320.35 | -18.58 | -0.56 | 3338.63 | 3338.63 | 3292.18 | 0 |
| 1737739800 | 3338.93 | -1.56 | -0.05 | 3342.54 | 3360.72 | 3332.69 | 0 |
| 1737653400 | 3340.4899 | 10.95 | 0.33 | 3330.07 | 3342.26 | 3320.7399 | 0 |
| 1737567000 | 3329.54 | 17.9 | 0.54 | 3313.23 | 3345.86 | 3313.23 | 0 |
| 1737480600 | 3311.64 | 0 | 0.00 | 3311.64 | 3311.64 | 3311.64 | 0 |
| 1737394200 | 3311.64 | 9.55 | 0.29 | 3302.87 | 3323.2 | 3300.16 | 0 |
| 1737135000 | 3302.09 | 28.6 | 0.87 | 3277.65 | 3307.17 | 3277.65 | 0 |
| 1737048600 | 3273.4899 | 36.22 | 1.12 | 3241.03 | 3274.35 | 3241.03 | 0 |
| 1736962200 | 3237.27 | 34.14 | 1.07 | 3203.54 | 3245.75 | 3203.54 | 0 |
| 1736875800 | 3203.13 | 12.95 | 0.41 | 3193.52 | 3220.7399 | 3193.52 | 0 |
| 1736789400 | 3190.18 | -11.86 | -0.37 | 3196.42 | 3196.42 | 3170.11 | 0 |
| 1736530200 | 3202.04 | -23.46 | -0.73 | 3227.03 | 3233.19 | 3199.85 | 0 |
| 1736443800 | 3225.5 | 14.89 | 0.46 | 3209.34 | 3228.2199 | 3196.52 | 0 |
| 1736357400 | 3210.61 | -10.43 | -0.32 | 3221.15 | 3232.64 | 3192.81 | 0 |
| 1736271000 | 3221.04 | 15.41 | 0.48 | 3205.81 | 3230.95 | 3194.39 | 0 |
| 1736184600 | 3205.63 | 56.91 | 1.81 | 3150.45 | 3205.63 | 3150.45 | 0 |
| 1735925400 | 3148.7199 | -23.42 | -0.74 | 3170.5 | 3172.56 | 3143.55 | 0 |
| 1735839000 | 3172.14 | 17.9 | 0.57 | 3155.31 | 3172.14 | 3132.14 | 0 |
| 1735666200 | 3154.2399 | 16.42 | 0.52 | 3136.94 | 3154.42 | 3133.19 | 0 |
| 1735579800 | 3137.82 | -15.51 | -0.49 | 3152.25 | 3156.41 | 3133.04 | 0 |
| 1735320600 | 3153.33 | 23.4 | 0.75 | 3128.98 | 3153.33 | 3123.35 | 0 |
| 1735061400 | 3129.93 | 6.08 | 0.19 | 3124.36 | 3135.7199 | 3124.36 | 0 |
| 1734975000 | 3123.85 | -3.66 | -0.12 | 3126.93 | 3130.01 | 3110.08 | 0 |
| 1734715800 | 3127.51 | -8.44 | -0.27 | 3131.85 | 3132.63 | 3091.06 | 0 |
| 1734629400 | 3135.95 | -44.61 | -1.40 | 3171.2199 | 3171.2199 | 3129.7399 | 0 |
| 1734543000 | 3180.56 | 7.39 | 0.23 | 3173.1 | 3187.91 | 3172.34 | 0 |
| 1734456600 | 3173.17 | -11.14 | -0.35 | 3181.21 | 3186.14 | 3166.2 | 0 |
| 1734370200 | 3184.31 | -10.96 | -0.34 | 3194.84 | 3194.84 | 3177.9699 | 0 |
| 1734111000 | 3195.27 | -2.45 | -0.08 | 3197.39 | 3211.41 | 3189.16 | 0 |
| 1734024600 | 3197.7199 | 0.94 | 0.03 | 3196.94 | 3204.2199 | 3192.92 | 0 |
| 1733938200 | 3196.78 | 6.45 | 0.20 | 3188.94 | 3199.9899 | 3183.71 | 0 |
| 1733851800 | 3190.33 | -15.12 | -0.47 | 3205.57 | 3205.57 | 3189.32 | 0 |
| 1733765400 | 3205.45 | 4.41 | 0.14 | 3201.83 | 3218.29 | 3198.56 | 0 |
| 1733506200 | 3201.04 | 10.38 | 0.33 | 3190.17 | 3208.39 | 3189.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
