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 | 41.59 | 1.24426334464 | 3342.54 | 3400.84 | 3292.18 | 0 | 0 | IX |
| 4 | 213.63 | 6.73805393471 | 3170.5 | 3400.84 | 3143.55 | 0 | 0 | IX |
| 12 | 255.27 | 8.15856254355 | 3128.86 | 3400.84 | 3041.31 | 0 | 0 | IX |
| 26 | 256.77 | 8.21043947611 | 3127.36 | 3400.84 | 2959.81 | 0 | 0 | IX |
| 52 | 488.01 | 16.850475809 | 2896.12 | 3400.84 | 2874.99 | 0 | 0 | IX |
| 156 | 653.4 | 23.9276676933 | 2730.73 | 3400.84 | 2712.75 | 0 | 0 | IX |
| 260 | 653.4 | 23.9276676933 | 2730.73 | 3400.84 | 2712.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 25.7 | 0.78 | 3342.54 | 3360.72 | 3332.69 | 0 |
| 1737653400 | 3313.23 | 0 | 0.00 | 3313.23 | 3313.23 | 3313.23 | 0 |
| 1737567000 | 3313.23 | 0 | 0.00 | 3313.23 | 3313.23 | 3313.23 | 0 |
| 1737480600 | 3313.23 | 1.59 | 0.05 | 3311.66 | 3314.84 | 3304.52 | 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 | -8.67 | -0.27 | 3188.94 | 3199.9899 | 3183.71 | 0 |
| 1733851800 | 3205.45 | 0 | 0.00 | 3205.45 | 3205.45 | 3205.45 | 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 |
| 1733419800 | 3190.66 | 18.63 | 0.59 | 3171.9899 | 3192.34 | 3169.42 | 0 |
| 1733333400 | 3172.03 | 18.59 | 0.59 | 3153.86 | 3180.65 | 3153.86 | 0 |
| 1733247000 | 3153.44 | 17.44 | 0.56 | 3137.68 | 3166.31 | 3137.68 | 0 |
| 1733160600 | 3136 | 21.73 | 0.70 | 3111.11 | 3141.19 | 3096.03 | 0 |
| 1732901400 | 3114.27 | 22.32 | 0.72 | 3091.06 | 3117.19 | 3082.65 | 0 |
| 1732815000 | 3091.95 | 2.88 | 0.09 | 3075.75 | 3102.7399 | 3075.75 | 0 |
| 1732728600 | 3089.07 | 0 | 0.00 | 3089.07 | 3089.07 | 3089.07 | 0 |
| 1732642200 | 3089.07 | -23.52 | -0.76 | 3110.1 | 3110.1 | 3082.61 | 0 |
| 1732555800 | 3112.59 | 4.85 | 0.16 | 3110.18 | 3131.12 | 3107.04 | 0 |
| 1732296600 | 3107.7399 | 25.11 | 0.81 | 3086.94 | 3112.25 | 3066.83 | 0 |
| 1732210200 | 3082.63 | 16.03 | 0.52 | 3066.51 | 3083.62 | 3043.11 | 0 |
| 1732123800 | 3066.6 | -9.98 | -0.32 | 3079.9899 | 3096.94 | 3060.11 | 0 |
| 1732037400 | 3076.58 | -22.23 | -0.72 | 3098.45 | 3107.06 | 3041.31 | 0 |
| 1731951000 | 3098.81 | 1.91 | 0.06 | 3098.9 | 3104.68 | 3078.9899 | 0 |
| 1731691800 | 3096.9 | -19.68 | -0.63 | 3109.29 | 3116.39 | 3090.82 | 0 |
| 1731605400 | 3116.58 | 48.23 | 1.57 | 3076.05 | 3118.52 | 3074.83 | 0 |
| 1731519000 | 3068.35 | -2.51 | -0.08 | 3070.19 | 3081.13 | 3045.7199 | 0 |
| 1731432600 | 3070.86 | -63.7 | -2.03 | 3129.37 | 3129.37 | 3069.38 | 0 |
| 1731346200 | 3134.56 | 29.88 | 0.96 | 3108.29 | 3146.57 | 3108.29 | 0 |
| 1731087000 | 3104.68 | -23.53 | -0.75 | 3128.86 | 3134.03 | 3096.2399 | 0 |
| 1731000600 | 3128.21 | 28.86 | 0.93 | 3103.45 | 3139 | 3103.45 | 0 |
| 1730914200 | 3099.35 | -38.29 | -1.22 | 3140.09 | 3182.71 | 3092.86 | 0 |
| 1730827800 | 3137.64 | 12.58 | 0.40 | 3125.58 | 3139.42 | 3118.9699 | 0 |
| 1730741400 | 3125.06 | -15.28 | -0.49 | 3139.6 | 3149.58 | 3125.06 | 0 |
| 1730482200 | 3140.34 | 30.97 | 1.00 | 3109.21 | 3147.71 | 3109.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
