Euronext Developed Eurozone (DEZP)
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 | 22.16 | 1.10724707199 | 2001.36 | 2030.04 | 1988.64 | 0 | 0 | IX |
| 4 | 116.04 | 6.08341896114 | 1907.48 | 2030.04 | 1893.47 | 0 | 0 | IX |
| 12 | 119.78 | 6.29182556442 | 1903.74 | 2030.04 | 1840.41 | 0 | 0 | IX |
| 26 | 133.81 | 7.08098067958 | 1889.71 | 2030.04 | 1759.76 | 0 | 0 | IX |
| 52 | 223.36 | 12.4077859746 | 1800.16 | 2030.04 | 1759.76 | 0 | 0 | IX |
| 156 | 315.32 | 18.4591968154 | 1708.2 | 2030.04 | 1696.96 | 0 | 0 | IX |
| 260 | 315.32 | 18.4591968154 | 1708.2 | 2030.04 | 1696.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 2011.03 | 5.37 | 0.27 | 2005.86 | 2020.23 | 2005.59 | 0 |
| 1737999000 | 2005.66 | -11.22 | -0.56 | 2016.7 | 2016.7 | 1988.64 | 0 |
| 1737739800 | 2016.88 | -0.95 | -0.05 | 2019.07 | 2030.04 | 2013.12 | 0 |
| 1737653400 | 2017.83 | 6.62 | 0.33 | 2011.53 | 2018.9 | 2005.9 | 0 |
| 1737567000 | 2011.21 | 10.77 | 0.54 | 2001.36 | 2021.07 | 2001.36 | 0 |
| 1737480600 | 2000.44 | 0 | 0.00 | 2000.44 | 2000.44 | 2000.44 | 0 |
| 1737394200 | 2000.44 | 5.11 | 0.26 | 1995.13 | 2007.42 | 1993.5 | 0 |
| 1737135000 | 1995.33 | 17.28 | 0.87 | 1980.57 | 1998.4 | 1980.57 | 0 |
| 1737048600 | 1978.05 | 21.89 | 1.12 | 1958.44 | 1978.57 | 1958.44 | 0 |
| 1736962200 | 1956.16 | 20.55 | 1.06 | 1935.78 | 1961.29 | 1935.78 | 0 |
| 1736875800 | 1935.61 | 7.77 | 0.40 | 1929.81 | 1946.26 | 1929.81 | 0 |
| 1736789400 | 1927.84 | -7.19 | -0.37 | 1931.61 | 1931.61 | 1915.72 | 0 |
| 1736530200 | 1935.03 | -14.86 | -0.76 | 1950.14 | 1953.87 | 1933.71 | 0 |
| 1736443800 | 1949.89 | 9 | 0.46 | 1940.12 | 1951.53 | 1932.37 | 0 |
| 1736357400 | 1940.89 | -6.3 | -0.32 | 1947.26 | 1954.21 | 1930.13 | 0 |
| 1736271000 | 1947.19 | 9.31 | 0.48 | 1937.98 | 1953.18 | 1931.08 | 0 |
| 1736184600 | 1937.88 | 34.41 | 1.81 | 1904.52 | 1937.88 | 1904.52 | 0 |
| 1735925400 | 1903.47 | -14.19 | -0.74 | 1916.64 | 1917.88 | 1900.35 | 0 |
| 1735839000 | 1917.66 | 10.18 | 0.53 | 1907.48 | 1917.66 | 1893.47 | 0 |
| 1735666200 | 1907.48 | 9.93 | 0.52 | 1897.02 | 1907.59 | 1894.75 | 0 |
| 1735579800 | 1897.55 | -9.38 | -0.49 | 1906.27 | 1908.79 | 1894.66 | 0 |
| 1735320600 | 1906.93 | 14.15 | 0.75 | 1892.2 | 1906.93 | 1888.8 | 0 |
| 1735061400 | 1892.78 | 3.68 | 0.19 | 1889.41 | 1896.28 | 1889.41 | 0 |
| 1734975000 | 1889.1 | -2.21 | -0.12 | 1890.96 | 1892.82 | 1880.78 | 0 |
| 1734715800 | 1891.31 | -5.11 | -0.27 | 1893.94 | 1894.41 | 1869.27 | 0 |
| 1734629400 | 1896.42 | -26.97 | -1.40 | 1917.75 | 1917.75 | 1892.66 | 0 |
| 1734543000 | 1923.39 | 4.46 | 0.23 | 1918.89 | 1927.84 | 1918.42 | 0 |
| 1734456600 | 1918.93 | -6.98 | -0.36 | 1923.79 | 1926.77 | 1914.71 | 0 |
| 1734370200 | 1925.91 | -6.64 | -0.34 | 1932.28 | 1932.28 | 1922.07 | 0 |
| 1734111000 | 1932.55 | -1.49 | -0.08 | 1933.84 | 1942.32 | 1928.86 | 0 |
| 1734024600 | 1934.04 | 0.54 | 0.03 | 1933.57 | 1937.98 | 1931.14 | 0 |
| 1733938200 | 1933.5 | 3.9 | 0.20 | 1928.75 | 1935.44 | 1925.59 | 0 |
| 1733851800 | 1929.6 | -9.14 | -0.47 | 1938.82 | 1938.82 | 1928.98 | 0 |
| 1733765400 | 1938.74 | 2.67 | 0.14 | 1936.55 | 1946.5 | 1934.57 | 0 |
| 1733506200 | 1936.07 | 6.27 | 0.32 | 1929.5 | 1940.52 | 1929.03 | 0 |
| 1733419800 | 1929.8 | 11.27 | 0.59 | 1918.5 | 1930.81 | 1916.94 | 0 |
| 1733333400 | 1918.53 | 11.16 | 0.59 | 1907.54 | 1923.74 | 1907.54 | 0 |
| 1733247000 | 1907.37 | 10.32 | 0.54 | 1897.83 | 1915.15 | 1897.83 | 0 |
| 1733160600 | 1897.05 | 12.66 | 0.67 | 1881.99 | 1900.19 | 1872.86 | 0 |
| 1732901400 | 1884.39 | 13.5 | 0.72 | 1870.35 | 1886.16 | 1865.26 | 0 |
| 1732815000 | 1870.89 | 10 | 0.54 | 1861.08 | 1877.42 | 1861.08 | 0 |
| 1732728600 | 1860.89 | -8.26 | -0.44 | 1869.25 | 1869.25 | 1850.52 | 0 |
| 1732642200 | 1869.15 | -14.22 | -0.76 | 1881.87 | 1881.87 | 1865.23 | 0 |
| 1732555800 | 1883.37 | 2.75 | 0.15 | 1881.92 | 1894.59 | 1880.02 | 0 |
| 1732296600 | 1880.62 | 15.2 | 0.81 | 1868.03 | 1883.34 | 1855.86 | 0 |
| 1732210200 | 1865.42 | 9.7 | 0.52 | 1855.66 | 1866.01 | 1841.5 | 0 |
| 1732123800 | 1855.72 | -6.04 | -0.32 | 1863.82 | 1874.08 | 1851.79 | 0 |
| 1732037400 | 1861.76 | -13.46 | -0.72 | 1874.99 | 1880.2 | 1840.41 | 0 |
| 1731951000 | 1875.22 | -1.06 | -0.06 | 1875.27 | 1878.78 | 1863.21 | 0 |
| 1731691800 | 1876.28 | -11.92 | -0.63 | 1883.78 | 1888.08 | 1872.59 | 0 |
| 1731605400 | 1888.2 | -11.74 | -0.62 | 1863.63 | 1889.38 | 1862.9 | 0 |
| 1731519000 | 1899.94 | 0 | 0.00 | 1899.94 | 1899.94 | 1899.94 | 0 |
| 1731432600 | 1899.94 | 0 | 0.00 | 1899.94 | 1899.94 | 1899.94 | 0 |
| 1731346200 | 1899.94 | 18.08 | 0.96 | 1884.01 | 1907.22 | 1884.01 | 0 |
| 1731087000 | 1881.86 | -14.26 | -0.75 | 1896.52 | 1899.65 | 1876.74 | 0 |
| 1731000600 | 1896.12 | 17.08 | 0.91 | 1881.11 | 1902.66 | 1881.11 | 0 |
| 1730914200 | 1879.04 | -23.29 | -1.22 | 1903.74 | 1929.58 | 1875.11 | 0 |
| 1730827800 | 1902.33 | 7.43 | 0.39 | 1895.02 | 1903.41 | 1891.02 | 0 |
| 1730741400 | 1894.9 | -9.26 | -0.49 | 1903.72 | 1909.77 | 1894.9 | 0 |
| 1730482200 | 1904.16 | 18.78 | 1.00 | 1885.29 | 1908.63 | 1885.29 | 0 |
| 1730395800 | 1885.38 | -16.48 | -0.87 | 1899.69 | 1899.69 | 1876.25 | 0 |
| 1730309400 | 1901.86 | -23.5 | -1.22 | 1924.06 | 1924.06 | 1895.92 | 0 |
| 1730223000 | 1925.36 | -8.71 | -0.45 | 1935.08 | 1944.15 | 1925.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
