Euronext Developed Eurozone Total Market NR (DEZNT)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.62 | -0.262900949825 | 2898.43 | 2919.71 | 2861.33 | 0 | 0 | IX |
| 4 | 13.29 | 0.461856042703 | 2877.52 | 2919.71 | 2795.07 | 0 | 0 | IX |
| 12 | 3.73 | 0.129196281364 | 2887.08 | 2919.71 | 2758.21 | 0 | 0 | IX |
| 26 | 56.88 | 2.0071067387 | 2833.93 | 2943.02 | 2758.21 | 0 | 0 | IX |
| 52 | 56.88 | 2.0071067387 | 2833.93 | 2943.02 | 2758.21 | 0 | 0 | IX |
| 156 | 56.88 | 2.0071067387 | 2833.93 | 2943.02 | 2758.21 | 0 | 0 | IX |
| 260 | 56.88 | 2.0071067387 | 2833.93 | 2943.02 | 2758.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2878.56 | -11.53 | -0.40 | 2885.44 | 2885.44 | 2861.33 | 0 |
| 1736530200 | 2890.09 | -22.14 | -0.76 | 2913.29 | 2918.25 | 2888.4699 | 0 |
| 1736443800 | 2912.23 | 12.42 | 0.43 | 2898.76 | 2914.76 | 2887.5 | 0 |
| 1736357400 | 2899.81 | -10.72 | -0.37 | 2910.59 | 2919.71 | 2884.2199 | 0 |
| 1736271000 | 2910.53 | 12.25 | 0.42 | 2898.43 | 2919.48 | 2887.7399 | 0 |
| 1736184600 | 2898.28 | 49.64 | 1.74 | 2850.26 | 2898.29 | 2850.26 | 0 |
| 1735925400 | 2848.64 | -20.9 | -0.73 | 2868.15 | 2870.05 | 2844.3 | 0 |
| 1735839000 | 2869.54 | 16.12 | 0.56 | 2854.19 | 2869.54 | 2835 | 0 |
| 1735666200 | 2853.42 | 14.7 | 0.52 | 2838 | 2853.71 | 2834.68 | 0 |
| 1735579800 | 2838.7199 | -13.33 | -0.47 | 2851 | 2854.46 | 2834.32 | 0 |
| 1735320600 | 2852.05 | 20.79 | 0.73 | 2830.37 | 2852.05 | 2825.52 | 0 |
| 1735061400 | 2831.26 | 5.39 | 0.19 | 2826.28 | 2836.44 | 2826.28 | 0 |
| 1734975000 | 2825.87 | -2.7 | -0.10 | 2828.01 | 2830.81 | 2812.69 | 0 |
| 1734715800 | 2828.57 | -6 | -0.21 | 2831 | 2832.85 | 2795.07 | 0 |
| 1734629400 | 2834.57 | -40.63 | -1.41 | 2866.9699 | 2866.9699 | 2829.21 | 0 |
| 1734543000 | 2875.2 | 6.48 | 0.23 | 2868.68 | 2881.56 | 2867.9899 | 0 |
| 1734456600 | 2868.7199 | -11.53 | -0.40 | 2877.52 | 2880.46 | 2864.35 | 0 |
| 1734370200 | 2880.25 | -11.49 | -0.40 | 2893.62 | 2893.62 | 2874.17 | 0 |
| 1734111000 | 2891.7399 | -3.57 | -0.12 | 2895.02 | 2906.59 | 2886.68 | 0 |
| 1734024600 | 2895.31 | 0.15 | 0.01 | 2895.32 | 2902.33 | 2891.79 | 0 |
| 1733938200 | 2895.16 | 5.4 | 0.19 | 2888.51 | 2898.07 | 2883.01 | 0 |
| 1733851800 | 2889.76 | -12.83 | -0.44 | 2902.59 | 2902.59 | 2888.94 | 0 |
| 1733765400 | 2902.59 | 3.28 | 0.11 | 2900.09 | 2914.63 | 2896.81 | 0 |
| 1733506200 | 2899.31 | 9.83 | 0.34 | 2889.05 | 2905.39 | 2888.73 | 0 |
| 1733419800 | 2889.48 | 18.31 | 0.64 | 2871.08 | 2891.01 | 2869.02 | 0 |
| 1733333400 | 2871.17 | 18.46 | 0.65 | 2853.06 | 2878.1 | 2853.06 | 0 |
| 1733247000 | 2852.71 | 14.58 | 0.51 | 2839.45 | 2864.15 | 2839.45 | 0 |
| 1733160600 | 2838.13 | 16.17 | 0.57 | 2818.92 | 2843.56 | 2805.73 | 0 |
| 1732901400 | 2821.96 | 18.91 | 0.67 | 2802.25 | 2824.32 | 2795.01 | 0 |
| 1732815000 | 2803.05 | 14.12 | 0.51 | 2789.2399 | 2812.78 | 2789.2399 | 0 |
| 1732728600 | 2788.93 | -11.64 | -0.42 | 2800.65 | 2800.65 | 2773.36 | 0 |
| 1732642200 | 2800.57 | -22.02 | -0.78 | 2820.4699 | 2820.4699 | 2795.4 | 0 |
| 1732555800 | 2822.59 | 6.28 | 0.22 | 2818.58 | 2837.45 | 2815.91 | 0 |
| 1732296600 | 2816.31 | 23.35 | 0.84 | 2796.57 | 2820.23 | 2779.31 | 0 |
| 1732210200 | 2792.96 | 12.29 | 0.44 | 2780.57 | 2793.88 | 2759.2399 | 0 |
| 1732123800 | 2780.67 | -9.04 | -0.32 | 2792.77 | 2807.95 | 2775.15 | 0 |
| 1732037400 | 2789.71 | -20.52 | -0.73 | 2810 | 2818.28 | 2758.21 | 0 |
| 1731951000 | 2810.23 | -0.12 | -0.00 | 2811.05 | 2817.12 | 2793.27 | 0 |
| 1731691800 | 2810.35 | -16.38 | -0.58 | 2820.61 | 2828.16 | 2804.42 | 0 |
| 1731605400 | 2826.73 | -17.84 | -0.63 | 2789.65 | 2828.12 | 2789.65 | 0 |
| 1731519000 | 2844.57 | 0 | 0.00 | 2844.57 | 2844.57 | 2844.57 | 0 |
| 1731432600 | 2844.57 | 0 | 0.00 | 2844.57 | 2844.57 | 2844.57 | 0 |
| 1731346200 | 2844.57 | 27.43 | 0.97 | 2820.2199 | 2855.61 | 2820.2199 | 0 |
| 1731087000 | 2817.14 | -19.75 | -0.70 | 2837.51 | 2842.07 | 2809.39 | 0 |
| 1731000600 | 2836.89 | 26.79 | 0.95 | 2813.44 | 2846.52 | 2813.44 | 0 |
| 1730914200 | 2810.1 | -34.22 | -1.20 | 2846.45 | 2884.6 | 2804.6 | 0 |
| 1730827800 | 2844.32 | 11.03 | 0.39 | 2833.57 | 2845.83 | 2827.96 | 0 |
| 1730741400 | 2833.29 | -13.6 | -0.48 | 2846.23 | 2855.36 | 2833.29 | 0 |
| 1730482200 | 2846.89 | 27.18 | 0.96 | 2819.68 | 2853.58 | 2819.68 | 0 |
| 1730395800 | 2819.71 | -24.11 | -0.85 | 2840.94 | 2840.94 | 2806.37 | 0 |
| 1730309400 | 2843.82 | -34.19 | -1.19 | 2876.83 | 2876.83 | 2836.1 | 0 |
| 1730223000 | 2878.01 | -13.66 | -0.47 | 2893.3 | 2905.88 | 2877.7 | 0 |
| 1730136600 | 2891.67 | 11.5 | 0.40 | 2883.4 | 2896.04 | 2871.77 | 0 |
| 1729873800 | 2880.17 | 2.87 | 0.10 | 2877.03 | 2885.75 | 2867.4699 | 0 |
| 1729787400 | 2877.3 | 4.98 | 0.17 | 2872.79 | 2898.4899 | 2872.79 | 0 |
| 1729701000 | 2872.32 | -11.53 | -0.40 | 2881.44 | 2889.45 | 2867.81 | 0 |
| 1729614600 | 2883.85 | -3.67 | -0.13 | 2887.08 | 2894.45 | 2867.91 | 0 |
| 1729528200 | 2887.52 | -24.13 | -0.83 | 2910.39 | 2916.04 | 2886.7199 | 0 |
| 1729269000 | 2911.65 | 15.82 | 0.55 | 2895.38 | 2911.79 | 2892.93 | 0 |
| 1729182600 | 2895.83 | 9.23 | 0.32 | 2876.64 | 2908.34 | 2876.64 | 0 |
| 1729096200 | 2886.6 | 0 | 0.00 | 2886.6 | 2886.6 | 2886.6 | 0 |
| 1729009800 | 2886.6 | -36.89 | -1.26 | 2924.2199 | 2930.4699 | 2886.6 | 0 |
| 1728923400 | 2923.4899 | 17.9 | 0.62 | 2906.45 | 2923.68 | 2903.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
