Euronext Developed Eurozone (DEZP)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 1907.78 | -2.2 | -0.12 | 1910.55 | 1925.28 | 1905.9 | 0 |
| 1721233800 | 1909.98 | -17.24 | -0.89 | 1926.89 | 1926.89 | 1904.86 | 0 |
| 1721147400 | 1927.22 | -9.45 | -0.49 | 1935.48 | 1935.48 | 1921.83 | 0 |
| 1721061000 | 1936.67 | -19.21 | -0.98 | 1954.69 | 1955.89 | 1936.67 | 0 |
| 1720801800 | 1955.88 | 20.06 | 1.04 | 1936.07 | 1959.14 | 1936.07 | 0 |
| 1720715400 | 1935.82 | 7.56 | 0.39 | 1928.89 | 1944.52 | 1928.89 | 0 |
| 1720629000 | 1928.26 | 19.41 | 1.02 | 1909.28 | 1928.69 | 1907.64 | 0 |
| 1720542600 | 1908.85 | -20.1 | -1.04 | 1928.57 | 1928.57 | 1905.45 | 0 |
| 1720456200 | 1928.95 | -4.19 | -0.22 | 1932.88 | 1948.61 | 1927.39 | 0 |
| 1720197000 | 1933.14 | -2.74 | -0.14 | 1936.43 | 1947.17 | 1926.68 | 0 |
| 1720110600 | 1935.88 | 10.3 | 0.53 | 1926.61 | 1937.85 | 1926.61 | 0 |
| 1720024200 | 1925.58 | 20.1 | 1.05 | 1908.06 | 1929.42 | 1908.06 | 0 |
| 1719937800 | 1905.48 | -6.27 | -0.33 | 1910.59 | 1910.59 | 1891.94 | 0 |
| 1719851400 | 1911.75 | 11.83 | 0.62 | 1901.76 | 1929.76 | 1901.76 | 0 |
| 1719592200 | 1899.92 | -3.98 | -0.21 | 1905.43 | 1911.64 | 1895.78 | 0 |
| 1719505800 | 1903.9 | -4.79 | -0.25 | 1908.73 | 1915.11 | 1902.35 | 0 |
| 1719419400 | 1908.69 | -8.42 | -0.44 | 1918.42 | 1930.94 | 1899.86 | 0 |
| 1719333000 | 1917.11 | -5.42 | -0.28 | 1919.31 | 1919.31 | 1909.63 | 0 |
| 1719246600 | 1922.53 | 15.41 | 0.81 | 1906.13 | 1926.67 | 1906.13 | 0 |
| 1718987400 | 1907.12 | -14.66 | -0.76 | 1921.48 | 1921.48 | 1901.12 | 0 |
| 1718901000 | 1921.78 | 22.69 | 1.19 | 1899.47 | 1922.16 | 1899.47 | 0 |
| 1718814600 | 1899.09 | -9.6 | -0.50 | 1908.73 | 1909.74 | 1898.26 | 0 |
| 1718728200 | 1908.69 | 13.07 | 0.69 | 1896.43 | 1909.79 | 1896.43 | 0 |
| 1718641800 | 1895.62 | 10.39 | 0.55 | 1885.8 | 1904.16 | 1881.65 | 0 |
| 1718382600 | 1885.23 | -32.57 | -1.70 | 1918.42 | 1919.64 | 1878.03 | 0 |
| 1718296200 | 1917.8 | -32.75 | -1.68 | 1950.49 | 1950.49 | 1915.38 | 0 |
| 1718209800 | 1950.55 | 22.94 | 1.19 | 1928.78 | 1953.83 | 1928.78 | 0 |
| 1718123400 | 1927.61 | -19.48 | -1.00 | 1947.76 | 1952.52 | 1919.14 | 0 |
| 1718037000 | 1947.09 | -11.08 | -0.57 | 1939.59 | 1947.09 | 1935.78 | 0 |
| 1717777800 | 1958.17 | -6.16 | -0.31 | 1964 | 1967.23 | 1946.5 | 0 |
| 1717691400 | 1964.33 | 10.98 | 0.56 | 1954.08 | 1968.82 | 1954.08 | 0 |
| 1717605000 | 1953.35 | 23.9 | 1.24 | 1930.98 | 1957.37 | 1930.98 | 0 |
| 1717518600 | 1929.45 | -16.53 | -0.85 | 1945.32 | 1945.32 | 1923.89 | 0 |
| 1717432200 | 1945.98 | 6.78 | 0.35 | 1941.17 | 1959.09 | 1941.17 | 0 |
| 1717173000 | 1939.2 | 0.83 | 0.04 | 1938.56 | 1944.67 | 1933.82 | 0 |
| 1717086600 | 1938.37 | 5.74 | 0.30 | 1930.71 | 1940.6 | 1926.62 | 0 |
| 1717000200 | 1932.63 | -22.88 | -1.17 | 1954.88 | 1954.88 | 1929.92 | 0 |
| 1716913800 | 1955.51 | -10.23 | -0.52 | 1965.81 | 1969.76 | 1951.12 | 0 |
| 1716827400 | 1965.74 | 7.65 | 0.39 | 1958.49 | 1965.75 | 1956.48 | 0 |
| 1716568200 | 1958.09 | -0.68 | -0.03 | 1957.27 | 1959.74 | 1941.35 | 0 |
| 1716481800 | 1958.77 | 3.56 | 0.18 | 1955.23 | 1967.81 | 1954.5 | 0 |
| 1716395400 | 1955.21 | -6.62 | -0.34 | 1960.84 | 1960.84 | 1952.63 | 0 |
| 1716309000 | 1961.83 | -8.27 | -0.42 | 1969.8 | 1969.8 | 1953.41 | 0 |
| 1716222600 | 1970.1 | 2.72 | 0.14 | 1967.75 | 1972.04 | 1966.56 | 0 |
| 1715963400 | 1967.38 | -3.03 | -0.15 | 1969.25 | 1969.25 | 1959.34 | 0 |
| 1715877000 | 1970.41 | -8.6 | -0.43 | 1978.08 | 1979.41 | 1969.01 | 0 |
| 1715790600 | 1979.01 | 9.36 | 0.48 | 1970.13 | 1980.02 | 1969.63 | 0 |
| 1715704200 | 1969.65 | 1.83 | 0.09 | 1967.39 | 1970.81 | 1961.31 | 0 |
| 1715617800 | 1967.82 | -1.46 | -0.07 | 1968.36 | 1970.33 | 1963.91 | 0 |
| 1715358600 | 1969.28 | 12.57 | 0.64 | 1958.13 | 1973.12 | 1958.13 | 0 |
| 1715272200 | 1956.71 | 6.05 | 0.31 | 1950.43 | 1957.88 | 1943.92 | 0 |
| 1715185800 | 1950.66 | 6.56 | 0.34 | 1944.14 | 1954.82 | 1944.14 | 0 |
| 1715099400 | 1944.1 | 21.32 | 1.11 | 1924.31 | 1944.7 | 1924.31 | 0 |
| 1715013000 | 1922.78 | 11.92 | 0.62 | 1910.86 | 1927.4 | 1910.86 | 0 |
| 1714753800 | 1910.86 | 10.31 | 0.54 | 1901.56 | 1920.86 | 1901.56 | 0 |
| 1714667400 | 1900.55 | -6.54 | -0.34 | 1907.1 | 1907.1 | 1897.78 | 0 |
| 1714494600 | 1907.09 | -18.35 | -0.95 | 1925.56 | 1928.85 | 1905.3 | 0 |
| 1714408200 | 1925.44 | -4.6 | -0.24 | 1930.85 | 1938.36 | 1925.44 | 0 |
| 1714149000 | 1930.04 | 21.74 | 1.14 | 1909.82 | 1934.6 | 1909.82 | 0 |
| 1714062600 | 1908.3 | -14.44 | -0.75 | 1924.94 | 1925.64 | 1894.92 | 0 |
| 1713976200 | 1922.74 | -4.57 | -0.24 | 1927.89 | 1936.23 | 1919.8 | 0 |
| 1713889800 | 1927.31 | 23.92 | 1.26 | 1904.39 | 1928.49 | 1904.39 | 0 |
| 1713803400 | 1903.39 | 10.32 | 0.55 | 1894.08 | 1906.11 | 1894.08 | 0 |
| 1713544200 | 1893.07 | -5.6 | -0.29 | 1895.78 | 1897.55 | 1880.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
