Euronext Developed North America Total Market (DNAPT)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 84.2 | 1.21919787784 | 6906.18 | 7081.22 | 6857.99 | 0 | 0 | IX |
| 4 | 5.21 | 0.0745865884438 | 6985.17 | 7134.81 | 6857.99 | 0 | 0 | IX |
| 12 | 675.53 | 10.6974829173 | 6314.85 | 7134.81 | 6312.26 | 0 | 0 | IX |
| 26 | 810.45 | 13.1142262129 | 6179.93 | 7134.81 | 5972.11 | 0 | 0 | IX |
| 52 | 810.45 | 13.1142262129 | 6179.93 | 7134.81 | 5972.11 | 0 | 0 | IX |
| 156 | 810.45 | 13.1142262129 | 6179.93 | 7134.81 | 5972.11 | 0 | 0 | IX |
| 260 | 810.45 | 13.1142262129 | 6179.93 | 7134.81 | 5972.11 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 7077.85 | 98.12 | 1.41 | 7019.82 | 7081.22 | 7008.35 | 0 |
| 1734975000 | 6979.73 | -21 | -0.30 | 6961.35 | 6984.83 | 6941.1 | 0 |
| 1734715800 | 7000.73 | 69.15 | 1.00 | 6906.18 | 7001.52 | 6857.99 | 0 |
| 1734629400 | 6931.58 | -149.69 | -2.11 | 6904.88 | 6974.97 | 6887.83 | 0 |
| 1734543000 | 7081.27 | 27.64 | 0.39 | 7058.69 | 7094.99 | 7051.56 | 0 |
| 1734456600 | 7053.63 | -32.51 | -0.46 | 7092.72 | 7104.48 | 7037.77 | 0 |
| 1734370200 | 7086.14 | 30.68 | 0.43 | 7063.68 | 7104.06 | 7050.35 | 0 |
| 1734111000 | 7055.46 | -42.59 | -0.60 | 7100.41 | 7104.5 | 7052.15 | 0 |
| 1734024600 | 7098.05 | -24.38 | -0.34 | 7105.08 | 7134.81 | 7082.31 | 0 |
| 1733938200 | 7122.43 | 47.33 | 0.67 | 7061.35 | 7123.19 | 7031.08 | 0 |
| 1733851800 | 7075.1 | 20.87 | 0.30 | 7050.33 | 7089.14 | 7049.01 | 0 |
| 1733765400 | 7054.23 | -36.88 | -0.52 | 7089.59 | 7094.47 | 7027.8 | 0 |
| 1733506200 | 7091.11 | -4.28 | -0.06 | 7059.21 | 7109.04 | 7028.66 | 0 |
| 1733419800 | 7095.39 | 2.05 | 0.03 | 7111.75 | 7120.6 | 7071.57 | 0 |
| 1733333400 | 7093.34 | 27.68 | 0.39 | 7082.59 | 7124.47 | 7077.85 | 0 |
| 1733247000 | 7065.66 | -20.23 | -0.29 | 7086.92 | 7086.92 | 7058.09 | 0 |
| 1733160600 | 7085.89 | 34.23 | 0.49 | 7071 | 7105.92 | 7047.41 | 0 |
| 1732901400 | 7051.66 | 48.57 | 0.69 | 6985.17 | 7054.12 | 6984.44 | 0 |
| 1732815000 | 7003.09 | 25.58 | 0.37 | 7013.29 | 7018.52 | 7000.08 | 0 |
| 1732728600 | 6977.51 | -87.88 | -1.24 | 7062.98 | 7062.98 | 6968.48 | 0 |
| 1732642200 | 7065.39 | 33.46 | 0.48 | 7049.45 | 7069.24 | 7001.79 | 0 |
| 1732555800 | 7031.93 | -31.88 | -0.45 | 7038.69 | 7062.86 | 6986.14 | 0 |
| 1732296600 | 7063.81 | 83.68 | 1.20 | 6980.87 | 7080.83 | 6973.39 | 0 |
| 1732210200 | 6980.13 | 113.04 | 1.65 | 6899.11 | 6982.7 | 6882.14 | 0 |
| 1732123800 | 6867.09 | 23.9 | 0.35 | 6867.19 | 6901.45 | 6841.66 | 0 |
| 1732037400 | 6843.19 | 6.07 | 0.09 | 6836.44 | 6870.33 | 6790.15 | 0 |
| 1731951000 | 6837.12 | 16.48 | 0.24 | 6825.64 | 6856.48 | 6809.08 | 0 |
| 1731691800 | 6820.64 | -103.97 | -1.50 | 6910.59 | 6920.55 | 6817.67 | 0 |
| 1731605400 | 6924.61 | -3.23 | -0.05 | 6959.67 | 6994.4 | 6923.25 | 0 |
| 1731519000 | 6927.84 | 0 | 0.00 | 6927.84 | 6927.84 | 6927.84 | 0 |
| 1731432600 | 6927.84 | 1.81 | 0.03 | 6931.68 | 6950.4 | 6921.81 | 0 |
| 1731346200 | 6926.03 | 63.21 | 0.92 | 6876.27 | 6942.49 | 6874.07 | 0 |
| 1731087000 | 6862.82 | 82.91 | 1.22 | 6793.94 | 6869.26 | 6782.97 | 0 |
| 1731000600 | 6779.91 | 43.06 | 0.64 | 6763.59 | 6784.87 | 6736.33 | 0 |
| 1730914200 | 6736.85 | 265.1 | 4.10 | 6598.15 | 6756.62 | 6570.42 | 0 |
| 1730827800 | 6471.75 | 44.36 | 0.69 | 6423.9399 | 6476.11 | 6411.8 | 0 |
| 1730741400 | 6427.39 | -59.54 | -0.92 | 6435.93 | 6452.28 | 6408.85 | 0 |
| 1730482200 | 6486.93 | 28.88 | 0.45 | 6425.04 | 6503.55 | 6403.02 | 0 |
| 1730395800 | 6458.05 | -108.37 | -1.65 | 6546.9399 | 6551.78 | 6446.13 | 0 |
| 1730309400 | 6566.42 | -37.32 | -0.57 | 6589.59 | 6597.43 | 6563.46 | 0 |
| 1730223000 | 6603.74 | 11.75 | 0.18 | 6587.86 | 6611.76 | 6577.75 | 0 |
| 1730136600 | 6591.99 | -12.81 | -0.19 | 6567.04 | 6598.12 | 6553.29 | 0 |
| 1729873800 | 6604.8 | 46.7 | 0.71 | 6566.25 | 6611.16 | 6552.2299 | 0 |
| 1729787400 | 6558.1 | -23.19 | -0.35 | 6571.99 | 6582.83 | 6544.75 | 0 |
| 1729701000 | 6581.29 | -18.38 | -0.28 | 6626.22 | 6644.2299 | 6581.1 | 0 |
| 1729614600 | 6599.67 | -1.96 | -0.03 | 6612.42 | 6623.43 | 6582.18 | 0 |
| 1729528200 | 6601.63 | -3.15 | -0.05 | 6614.27 | 6619.67 | 6582.66 | 0 |
| 1729269000 | 6604.78 | -19.16 | -0.29 | 6594.01 | 6608.16 | 6582.55 | 0 |
| 1729182600 | 6623.9399 | 59.82 | 0.91 | 6590.52 | 6649.33 | 6577.41 | 0 |
| 1729096200 | 6564.12 | 4.39 | 0.07 | 6540.77 | 6564.12 | 6526.41 | 0 |
| 1729009800 | 6559.7299 | -6.62 | -0.10 | 6575.45 | 6580.45 | 6542.14 | 0 |
| 1728923400 | 6566.35 | 77.36 | 1.19 | 6510.02 | 6567.57 | 6503.29 | 0 |
| 1728664200 | 6488.99 | 34.63 | 0.54 | 6454.53 | 6501 | 6446.4 | 0 |
| 1728577800 | 6454.36 | 0 | 0.00 | 6454.36 | 6454.36 | 6454.36 | 0 |
| 1728491400 | 6454.36 | 62.99 | 0.99 | 6408.91 | 6459.68 | 6404.16 | 0 |
| 1728405000 | 6391.37 | 12.32 | 0.19 | 6342.4399 | 6397.22 | 6335.57 | 0 |
| 1728318600 | 6379.05 | -6.44 | -0.10 | 6409.5 | 6419.26 | 6373.51 | 0 |
| 1728059400 | 6385.49 | 57.95 | 0.92 | 6314.85 | 6402.6 | 6312.26 | 0 |
| 1727973000 | 6327.54 | 3.92 | 0.06 | 6324.53 | 6333.32 | 6298.9399 | 0 |
| 1727886600 | 6323.62 | 11.37 | 0.18 | 6307.57 | 6332.4 | 6279.84 | 0 |
| 1727800200 | 6312.25 | 13.16 | 0.21 | 6326.74 | 6362.34 | 6276.35 | 0 |
| 1727713800 | 6299.09 | 0.76 | 0.01 | 6284.17 | 6300.88 | 6260.53 | 0 |
| 1727454600 | 6298.33 | 20.33 | 0.32 | 6302.2 | 6313.99 | 6271.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
