Euronext Developed North America NR (DNAN)
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 | -188.1 | -2.13147615772 | 8824.87 | 8918.34 | 8625.71 | 0 | 0 | IX |
| 4 | -169.74 | -1.92743777047 | 8806.51 | 8928.42 | 8574.08 | 0 | 0 | IX |
| 12 | -18.46 | -0.213281449482 | 8655.23 | 8928.42 | 8451.56 | 0 | 0 | IX |
| 26 | 1090.62 | 14.4526679168 | 7546.15 | 8928.42 | 7306.23 | 0 | 0 | IX |
| 52 | 1637.38 | 23.3931814058 | 6999.39 | 8928.42 | 6952.88 | 0 | 0 | IX |
| 156 | 2438.77 | 39.3476928041 | 6198 | 8928.42 | 6137.82 | 0 | 0 | IX |
| 260 | 2438.77 | 39.3476928041 | 6198 | 8928.42 | 6137.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 8771.9599 | -24.77 | -0.28 | 8814.7099 | 8841.3799 | 8770.69 | 0 |
| 1740072600 | 8796.73 | -101.95 | -1.15 | 8905.54 | 8909.54 | 8782.07 | 0 |
| 1739986200 | 8898.68 | 42.61 | 0.48 | 8872.68 | 8918.34 | 8855.65 | 0 |
| 1739899800 | 8856.07 | 32.46 | 0.37 | 8841.5 | 8869.02 | 8837.2 | 0 |
| 1739813400 | 8823.61 | 19.33 | 0.22 | 8824.87 | 8837.76 | 8818.83 | 0 |
| 1739554200 | 8804.28 | -10.2 | -0.12 | 8842.69 | 8848.94 | 8802.64 | 0 |
| 1739467800 | 8814.48 | 18.29 | 0.21 | 8781.89 | 8842.2099 | 8778.97 | 0 |
| 1739381400 | 8796.19 | -66.6 | -0.75 | 8849.6299 | 8897.07 | 8786.91 | 0 |
| 1739295000 | 8862.79 | -22.01 | -0.25 | 8907.93 | 8911.34 | 8845.3 | 0 |
| 1739208600 | 8884.8 | 38.23 | 0.43 | 8836.07 | 8906.24 | 8816.49 | 0 |
| 1738949400 | 8846.57 | 2.37 | 0.03 | 8854.26 | 8884.93 | 8821.2 | 0 |
| 1738863000 | 8844.2 | 67.73 | 0.77 | 8828.2 | 8865.58 | 8827.76 | 0 |
| 1738776600 | 8776.47 | 4.61 | 0.05 | 8772.81 | 8781.57 | 8709.56 | 0 |
| 1738690200 | 8771.86 | -25.87 | -0.29 | 8782.68 | 8796.29 | 8743.76 | 0 |
| 1738603800 | 8797.73 | -63.38 | -0.72 | 8917.53 | 8928.42 | 8718.95 | 0 |
| 1738344600 | 8861.11 | 95.92 | 1.09 | 8815.7 | 8906.04 | 8812.31 | 0 |
| 1738258200 | 8765.19 | 0.54 | 0.01 | 8745.9599 | 8813.2099 | 8712.35 | 0 |
| 1738171800 | 8764.65 | -4.13 | -0.05 | 8789.92 | 8818.72 | 8751.76 | 0 |
| 1738085400 | 8768.78 | 145.35 | 1.69 | 8691.25 | 8771.49 | 8670.28 | 0 |
| 1737999000 | 8623.43 | -159.32 | -1.81 | 8806.51 | 8809.91 | 8574.08 | 0 |
| 1737739800 | 8782.75 | -47.52 | -0.54 | 8829.91 | 8831.16 | 8773.72 | 0 |
| 1737653400 | 8830.27 | 90.91 | 1.04 | 8832.54 | 8856.54 | 8804.2099 | 0 |
| 1737567000 | 8739.36 | 0 | 0.00 | 8739.36 | 8739.36 | 8739.36 | 0 |
| 1737480600 | 8739.36 | 18.73 | 0.21 | 8722.4599 | 8766.54 | 8705.29 | 0 |
| 1737394200 | 8720.6299 | -96.95 | -1.10 | 8769.03 | 8777.81 | 8679.09 | 0 |
| 1737135000 | 8817.58 | 101.21 | 1.16 | 8706.07 | 8819 | 8685.76 | 0 |
| 1737048600 | 8716.37 | 16.33 | 0.19 | 8714.14 | 8756.61 | 8694.9 | 0 |
| 1736962200 | 8700.04 | 174.26 | 2.04 | 8548.7 | 8702.99 | 8508.97 | 0 |
| 1736875800 | 8525.78 | -38.34 | -0.45 | 8580.35 | 8618.89 | 8509.93 | 0 |
| 1736789400 | 8564.12 | -7.35 | -0.09 | 8605.33 | 8634.23 | 8532.65 | 0 |
| 1736530200 | 8571.47 | -100.81 | -1.16 | 8670.28 | 8737.03 | 8551.93 | 0 |
| 1736443800 | 8672.28 | 67.03 | 0.78 | 8674.45 | 8679.84 | 8651.58 | 0 |
| 1736357400 | 8605.25 | -20.4 | -0.24 | 8624.52 | 8672.8799 | 8604.91 | 0 |
| 1736271000 | 8625.65 | -103.34 | -1.18 | 8656.18 | 8703.62 | 8621.66 | 0 |
| 1736184600 | 8728.99 | 56.75 | 0.65 | 8677.79 | 8737.74 | 8589.45 | 0 |
| 1735925400 | 8672.24 | 48.52 | 0.56 | 8604.83 | 8695.75 | 8586.55 | 0 |
| 1735839000 | 8623.72 | 60.99 | 0.71 | 8546.54 | 8690.32 | 8540.07 | 0 |
| 1735666200 | 8562.73 | -27.9 | -0.32 | 8544.12 | 8605.1299 | 8534.67 | 0 |
| 1735579800 | 8590.6299 | 5.97 | 0.07 | 8623.11 | 8660.98 | 8498.83 | 0 |
| 1735320600 | 8584.66 | -148.27 | -1.70 | 8727.16 | 8736.55 | 8576.2099 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
