Euronext Developed North America NR (DNAN)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 111.76 | 1.31314270675 | 8510.88 | 8737.39 | 8451.56 | 0 | 0 | IX |
| 4 | 76.99 | 0.90092620222 | 8545.65 | 8763.67 | 8451.56 | 0 | 0 | IX |
| 12 | 877.74 | 11.3331353536 | 7744.9 | 8763.67 | 7741.71 | 0 | 0 | IX |
| 26 | 975.69 | 12.7592046502 | 7646.95 | 8763.67 | 6978.44 | 0 | 0 | IX |
| 52 | 2203.13 | 34.3192860514 | 6419.51 | 8763.67 | 6380.46 | 0 | 0 | IX |
| 156 | 2424.64 | 39.1197160374 | 6198 | 8763.67 | 6137.82 | 0 | 0 | IX |
| 260 | 2424.64 | 39.1197160374 | 6198 | 8763.67 | 6137.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 8732.93 | 125.35 | 1.46 | 8658.55 | 8737.39 | 8644.4 | 0 |
| 1734975000 | 8607.58 | -21.44 | -0.25 | 8579.49 | 8614.49 | 8558.36 | 0 |
| 1734715800 | 8629.02 | 84.92 | 0.99 | 8510.8799 | 8630.03 | 8451.56 | 0 |
| 1734629400 | 8544.1 | -174.53 | -2.00 | 8508.11 | 8592.2 | 8487.09 | 0 |
| 1734543000 | 8718.6299 | 37.81 | 0.44 | 8688.53 | 8734.42 | 8677.39 | 0 |
| 1734456600 | 8680.82 | -32.05 | -0.37 | 8723.91 | 8738.3799 | 8660.33 | 0 |
| 1734370200 | 8712.87 | 39.47 | 0.46 | 8684.77 | 8733.24 | 8668.3799 | 0 |
| 1734111000 | 8673.4 | -44.17 | -0.51 | 8722.39 | 8733.32 | 8667.54 | 0 |
| 1734024600 | 8717.57 | -30.74 | -0.35 | 8727.14 | 8763.67 | 8697.09 | 0 |
| 1733938200 | 8748.31 | 64.13 | 0.74 | 8670.45 | 8749.03 | 8633.3 | 0 |
| 1733851800 | 8684.18 | 30.94 | 0.36 | 8651.28 | 8704.48 | 8649.65 | 0 |
| 1733765400 | 8653.24 | -49.46 | -0.57 | 8701.36 | 8707.35 | 8621.08 | 0 |
| 1733506200 | 8702.7 | -0.29 | -0.00 | 8661.65 | 8724.29 | 8624.17 | 0 |
| 1733419800 | 8702.99 | 9.09 | 0.10 | 8718.26 | 8729.11 | 8670.36 | 0 |
| 1733333400 | 8693.9 | 37.81 | 0.44 | 8678.34 | 8732.2099 | 8672.52 | 0 |
| 1733247000 | 8656.09 | -21.75 | -0.25 | 8679.56 | 8679.56 | 8646.12 | 0 |
| 1733160600 | 8677.84 | 47.74 | 0.55 | 8655.23 | 8702.58 | 8626.35 | 0 |
| 1732901400 | 8630.1 | 63.12 | 0.74 | 8545.65 | 8634.06 | 8544.76 | 0 |
| 1732815000 | 8566.98 | 32.52 | 0.38 | 8579.49 | 8586.3 | 8563.33 | 0 |
| 1732728600 | 8534.4599 | -108.38 | -1.25 | 8643.33 | 8643.33 | 8523.27 | 0 |
| 1732642200 | 8642.84 | 52.62 | 0.61 | 8636.31 | 8648.92 | 8556.56 | 0 |
| 1732555800 | 8590.22 | -54.89 | -0.63 | 8613.79 | 8636.09 | 8549.48 | 0 |
| 1732296600 | 8645.11 | 94.94 | 1.11 | 8552.73 | 8675.19 | 8543.57 | 0 |
| 1732210200 | 8550.17 | 127.68 | 1.52 | 8463.56 | 8553.73 | 8430.44 | 0 |
| 1732123800 | 8422.49 | 24.19 | 0.29 | 8428.65 | 8470.7 | 8391.72 | 0 |
| 1732037400 | 8398.3 | 9.96 | 0.12 | 8389.15 | 8430.73 | 8336.8 | 0 |
| 1731951000 | 8388.34 | 21.28 | 0.25 | 8375.28 | 8412.52 | 8353.58 | 0 |
| 1731691800 | 8367.06 | -128.81 | -1.52 | 8481.1299 | 8493.35 | 8362.73 | 0 |
| 1731605400 | 8495.87 | 4.56 | 0.05 | 8536.4 | 8579.39 | 8493.33 | 0 |
| 1731519000 | 8491.31 | 0 | 0.00 | 8491.31 | 8491.31 | 8491.31 | 0 |
| 1731432600 | 8491.31 | 12.49 | 0.15 | 8488.23 | 8514.47 | 8483.6299 | 0 |
| 1731346200 | 8478.82 | 65.32 | 0.78 | 8427.61 | 8501.18 | 8424.92 | 0 |
| 1731087000 | 8413.5 | 107.42 | 1.29 | 8328.19 | 8421.62 | 8314.75 | 0 |
| 1731000600 | 8306.08 | 53.56 | 0.65 | 8282.56 | 8313.72 | 8249.18 | 0 |
| 1730914200 | 8252.52 | 312.35 | 3.93 | 8090.61 | 8276.01 | 8056.61 | 0 |
| 1730827800 | 7940.17 | 59.28 | 0.75 | 7879.12 | 7945.81 | 7864.24 | 0 |
| 1730741400 | 7880.89 | -82.58 | -1.04 | 7899.3 | 7912.95 | 7861.81 | 0 |
| 1730482200 | 7963.47 | 42.6 | 0.54 | 7883.48 | 7982.65 | 7856.46 | 0 |
| 1730395800 | 7920.87 | -140.75 | -1.75 | 8038.26 | 8044.2 | 7908.8 | 0 |
| 1730309400 | 8061.62 | -50.39 | -0.62 | 8093.6 | 8104.67 | 8058.08 | 0 |
| 1730223000 | 8112.01 | 17.84 | 0.22 | 8088.41 | 8117.76 | 8076 | 0 |
| 1730136600 | 8094.17 | -22.96 | -0.28 | 8069.81 | 8103.08 | 8052.92 | 0 |
| 1729873800 | 8117.13 | 63.26 | 0.79 | 8063.46 | 8122.8 | 8046.24 | 0 |
| 1729787400 | 8053.87 | -27.45 | -0.34 | 8070.78 | 8082.79 | 8036.93 | 0 |
| 1729701000 | 8081.32 | -23.96 | -0.30 | 8140.17 | 8162.29 | 8081.08 | 0 |
| 1729614600 | 8105.28 | 2.81 | 0.03 | 8118.68 | 8132.19 | 8079.61 | 0 |
| 1729528200 | 8102.47 | 4.73 | 0.06 | 8110.91 | 8122.41 | 8078.28 | 0 |
| 1729269000 | 8097.74 | -25.69 | -0.32 | 8083.46 | 8104.5 | 8069.4 | 0 |
| 1729182600 | 8123.43 | 80.98 | 1.01 | 8078.16 | 8154.14 | 8062.09 | 0 |
| 1729096200 | 8042.45 | 3.19 | 0.04 | 8021.27 | 8042.45 | 7998.53 | 0 |
| 1729009800 | 8039.26 | -20.3 | -0.25 | 8069.47 | 8075.6 | 8021.6 | 0 |
| 1728923400 | 8059.56 | 98.35 | 1.24 | 7986.63 | 8061.14 | 7978.37 | 0 |
| 1728664200 | 7961.21 | 14.11 | 0.18 | 7926.43 | 7978.22 | 7916.44 | 0 |
| 1728577800 | 7947.1 | 26.54 | 0.34 | 7941.21 | 7956.02 | 7904.04 | 0 |
| 1728491400 | 7920.56 | 79.29 | 1.01 | 7866.66 | 7927.44 | 7860.83 | 0 |
| 1728405000 | 7841.27 | 15.02 | 0.19 | 7776.89 | 7851.67 | 7768.47 | 0 |
| 1728318600 | 7826.25 | -1.44 | -0.02 | 7859.43 | 7871.39 | 7819.65 | 0 |
| 1728059400 | 7827.69 | 67.94 | 0.88 | 7744.9 | 7848.91 | 7741.71 | 0 |
| 1727973000 | 7759.75 | 8.24 | 0.11 | 7753.02 | 7767.17 | 7725.68 | 0 |
| 1727886600 | 7751.51 | 15.69 | 0.20 | 7730.99 | 7762.43 | 7696.13 | 0 |
| 1727800200 | 7735.82 | 18.47 | 0.24 | 7753.56 | 7797.2 | 7692.1 | 0 |
| 1727713800 | 7717.35 | 3.91 | 0.05 | 7698.06 | 7719.75 | 7669.11 | 0 |
| 1727454600 | 7713.44 | 20.03 | 0.26 | 7724.52 | 7738.97 | 7686.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
