Euronext Developed Eurozone GR (DEZG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3125.31 | 28.01 | 0.90 | 3096.2 | 3127.82 | 3094.83 | 0 |
| 1721925000 | 3097.3 | -25.56 | -0.82 | 3117.73 | 3117.73 | 3067.77 | 0 |
| 1721838600 | 3122.86 | -30.16 | -0.96 | 3149.9899 | 3149.9899 | 3115.28 | 0 |
| 1721752200 | 3153.02 | 6.76 | 0.21 | 3148.73 | 3172.48 | 3142.69 | 0 |
| 1721665800 | 3146.26 | 37.47 | 1.21 | 3111.88 | 3156.67 | 3111.88 | 0 |
| 1721406600 | 3108.79 | -25.99 | -0.83 | 3133.55 | 3133.55 | 3105.7199 | 0 |
| 1721320200 | 3134.78 | -3.63 | -0.12 | 3139.34 | 3163.54 | 3131.7 | 0 |
| 1721233800 | 3138.41 | -28.05 | -0.89 | 3166.18 | 3166.18 | 3129.9899 | 0 |
| 1721147400 | 3166.46 | -15.52 | -0.49 | 3180.03 | 3180.03 | 3157.6 | 0 |
| 1721061000 | 3181.98 | -31.52 | -0.98 | 3211.59 | 3213.56 | 3181.98 | 0 |
| 1720801800 | 3213.5 | 32.96 | 1.04 | 3180.95 | 3218.86 | 3180.95 | 0 |
| 1720715400 | 3180.54 | 12.46 | 0.39 | 3169.16 | 3194.84 | 3169.16 | 0 |
| 1720629000 | 3168.08 | 31.9 | 1.02 | 3136.9 | 3168.78 | 3134.26 | 0 |
| 1720542600 | 3136.18 | -33.03 | -1.04 | 3168.59 | 3168.59 | 3130.6 | 0 |
| 1720456200 | 3169.21 | -6.88 | -0.22 | 3175.67 | 3201.51 | 3166.64 | 0 |
| 1720197000 | 3176.09 | -4.5 | -0.14 | 3181.5 | 3199.14 | 3165.4899 | 0 |
| 1720110600 | 3180.59 | 18.41 | 0.58 | 3165.38 | 3183.83 | 3165.38 | 0 |
| 1720024200 | 3162.18 | 33.05 | 1.06 | 3133.41 | 3168.48 | 3133.41 | 0 |
| 1719937800 | 3129.13 | -9.75 | -0.31 | 3137.52 | 3137.52 | 3106.9 | 0 |
| 1719851400 | 3138.88 | 19.86 | 0.64 | 3122.48 | 3168.44 | 3122.48 | 0 |
| 1719592200 | 3119.02 | -6.52 | -0.21 | 3128.06 | 3138.26 | 3112.2199 | 0 |
| 1719505800 | 3125.54 | -7.86 | -0.25 | 3133.46 | 3143.94 | 3122.9899 | 0 |
| 1719419400 | 3133.4 | -13.82 | -0.44 | 3149.37 | 3169.92 | 3118.9 | 0 |
| 1719333000 | 3147.2199 | -8.9 | -0.28 | 3150.83 | 3150.83 | 3134.95 | 0 |
| 1719246600 | 3156.12 | 25.9 | 0.83 | 3129.21 | 3162.91 | 3129.21 | 0 |
| 1718987400 | 3130.2199 | -24.06 | -0.76 | 3153.79 | 3153.79 | 3120.36 | 0 |
| 1718901000 | 3154.28 | 37.24 | 1.19 | 3117.65 | 3154.89 | 3117.65 | 0 |
| 1718814600 | 3117.04 | -14.58 | -0.47 | 3132.85 | 3134.51 | 3115.67 | 0 |
| 1718728200 | 3131.62 | 21.93 | 0.71 | 3111.51 | 3133.42 | 3111.51 | 0 |
| 1718641800 | 3109.69 | 17.04 | 0.55 | 3093.58 | 3123.7 | 3086.78 | 0 |
| 1718382600 | 3092.65 | -53.3 | -1.69 | 3147.08 | 3149.08 | 3080.84 | 0 |
| 1718296200 | 3145.95 | -53.71 | -1.68 | 3199.57 | 3199.57 | 3141.98 | 0 |
| 1718209800 | 3199.66 | 37.84 | 1.20 | 3163.96 | 3205.04 | 3163.96 | 0 |
| 1718123400 | 3161.82 | -31.91 | -1.00 | 3194.86 | 3202.67 | 3147.92 | 0 |
| 1718037000 | 3193.73 | -17.31 | -0.54 | 3181.44 | 3193.73 | 3175.19 | 0 |
| 1717777800 | 3211.04 | -10.11 | -0.31 | 3220.61 | 3225.9 | 3191.91 | 0 |
| 1717691400 | 3221.15 | 18.01 | 0.56 | 3204.34 | 3228.51 | 3204.34 | 0 |
| 1717605000 | 3203.14 | 39.59 | 1.25 | 3166.4699 | 3209.7399 | 3166.4699 | 0 |
| 1717518600 | 3163.55 | -26.66 | -0.84 | 3189.57 | 3189.57 | 3154.43 | 0 |
| 1717432200 | 3190.21 | 11.12 | 0.35 | 3182.32 | 3211.69 | 3182.32 | 0 |
| 1717173000 | 3179.09 | 1.73 | 0.05 | 3178.03 | 3188.06 | 3170.27 | 0 |
| 1717086600 | 3177.36 | 10.58 | 0.33 | 3164.81 | 3181.02 | 3158.11 | 0 |
| 1717000200 | 3166.78 | -36.41 | -1.14 | 3203.23 | 3203.23 | 3162.36 | 0 |
| 1716913800 | 3203.19 | -14.41 | -0.45 | 3220.04 | 3226.5 | 3195.9899 | 0 |
| 1716827400 | 3217.6 | 13.55 | 0.42 | 3205.73 | 3217.62 | 3202.45 | 0 |
| 1716568200 | 3204.05 | -0.96 | -0.03 | 3202.7199 | 3206.75 | 3176.67 | 0 |
| 1716481800 | 3205.01 | 5.83 | 0.18 | 3199.2199 | 3219.81 | 3198.03 | 0 |
| 1716395400 | 3199.18 | -10.08 | -0.31 | 3208.4 | 3208.4 | 3194.96 | 0 |
| 1716309000 | 3209.26 | -10.51 | -0.33 | 3222.27 | 3222.27 | 3195.48 | 0 |
| 1716222600 | 3219.77 | 9.41 | 0.29 | 3215.94 | 3222.93 | 3214 | 0 |
| 1715963400 | 3210.36 | -3.31 | -0.10 | 3213.4 | 3213.4 | 3197.23 | 0 |
| 1715877000 | 3213.67 | -8.95 | -0.28 | 3226.16 | 3228.33 | 3211.4 | 0 |
| 1715790600 | 3222.62 | 15.85 | 0.49 | 3208.17 | 3224.26 | 3207.35 | 0 |
| 1715704200 | 3206.77 | 3.16 | 0.10 | 3203.09 | 3208.65 | 3193.19 | 0 |
| 1715617800 | 3203.61 | 0.72 | 0.02 | 3204.5 | 3207.69 | 3197.26 | 0 |
| 1715358600 | 3202.89 | 20.68 | 0.65 | 3184.76 | 3209.14 | 3184.76 | 0 |
| 1715272200 | 3182.21 | 16.91 | 0.53 | 3172.01 | 3184.11 | 3161.45 | 0 |
| 1715185800 | 3165.3 | 11.06 | 0.35 | 3154.73 | 3172.06 | 3154.73 | 0 |
| 1715099400 | 3154.2399 | 34.95 | 1.12 | 3122.12 | 3155.2 | 3122.12 | 0 |
| 1715013000 | 3119.29 | 21.76 | 0.70 | 3099.9699 | 3126.78 | 3099.9699 | 0 |
| 1714753800 | 3097.53 | 18.18 | 0.59 | 3082.4699 | 3113.7399 | 3082.4699 | 0 |
| 1714667400 | 3079.35 | -7.78 | -0.25 | 3089.95 | 3089.95 | 3074.85 | 0 |
| 1714494600 | 3087.13 | -27.44 | -0.88 | 3117 | 3122.33 | 3084.2399 | 0 |
| 1714408200 | 3114.57 | -5.14 | -0.16 | 3123.32 | 3135.44 | 3114.57 | 0 |
| 1714149000 | 3119.71 | 40.25 | 1.31 | 3087.09 | 3127.08 | 3087.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
