We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.16 | -0.193423597679 | 82.72 | 82.72 | 81.5 | 43 | 82.4734375 | DE |
| 4 | 0.44 | 0.535801266439 | 82.12 | 85.48 | 81.5 | 138 | 84.12419277 | DE |
| 12 | 7.72 | 10.3153393907 | 74.84 | 85.48 | 70.6 | 246 | 80.82695969 | DE |
| 26 | 9.96 | 13.7190082645 | 72.6 | 85.48 | 67 | 188 | 77.13567877 | DE |
| 52 | 10.08 | 13.9072847682 | 72.48 | 85.48 | 66.1 | 257 | 72.47273116 | DE |
| 156 | -7.44 | -8.26666666667 | 90 | 90.4 | 57.56 | 269 | 72.18546234 | DE |
| 260 | -1.02 | -1.22038765255 | 83.58 | 98.8 | 57.56 | 227 | 75.30668944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719330900 | 82.56 | 1.06 | 1.30 | 82.56 | 82.56 | 82.56 | 60 |
| 1719244500 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1718985300 | 81.5 | -1.22 | -1.47 | 81.8 | 81.8 | 81.5 | 18 |
| 1718898900 | 82.72 | -0.38 | -0.46 | 82.72 | 82.72 | 82.72 | 50 |
| 1718812500 | 83.1 | 0 | 0.00 | 83.1 | 83.1 | 83.1 | 0 |
| 1718726100 | 83.1 | 0 | 0.00 | 83.1 | 83.1 | 83.1 | 0 |
| 1718639700 | 83.1 | 0.46 | 0.56 | 83.1 | 83.1 | 83.1 | 120 |
| 1718380500 | 82.64 | -1.12 | -1.34 | 82.64 | 82.64 | 82.64 | 1 |
| 1718294100 | 83.76 | -1.4 | -1.64 | 83.76 | 83.76 | 83.76 | 1 |
| 1718207700 | 85.16 | 0.36 | 0.42 | 85.02 | 85.48 | 84.76 | 27 |
| 1718121300 | 84.8 | 0.02 | 0.02 | 84.8 | 84.8 | 84.8 | 1000 |
| 1718034900 | 84.78 | 0.38 | 0.45 | 84.5 | 84.78 | 84.5 | 171 |
| 1717775700 | 84.4 | 0.4 | 0.48 | 84.4 | 84.4 | 84.4 | 119 |
| 1717689300 | 84 | 1.56 | 1.89 | 84 | 84 | 84 | 30 |
| 1717602900 | 82.44 | 0 | 0.00 | 82.44 | 82.44 | 82.44 | 0 |
| 1717516500 | 82.44 | 0 | 0.00 | 82.44 | 82.44 | 82.44 | 0 |
| 1717430100 | 82.44 | 0.08 | 0.10 | 82.48 | 82.48 | 82.44 | 200 |
| 1717170900 | 82.36 | 0 | 0.00 | 82.36 | 82.36 | 82.36 | 0 |
| 1717084500 | 82.36 | -0.4 | -0.48 | 82.12 | 82.48 | 82.12 | 34 |
| 1716998100 | 82.76 | 0 | 0.00 | 82.76 | 82.76 | 82.76 | 0 |
| 1716911700 | 82.76 | -0.5 | -0.60 | 82.76 | 82.76 | 82.76 | 1 |
| 1716825300 | 83.26 | 0 | 0.00 | 83.26 | 83.26 | 83.26 | 0 |
| 1716566100 | 83.26 | -1.04 | -1.23 | 83.26 | 83.26 | 83.26 | 1 |
| 1716479700 | 84.3 | 0 | 0.00 | 84.3 | 84.3 | 84.3 | 0 |
| 1716393300 | 84.3 | 0 | 0.00 | 84.3 | 84.3 | 84.3 | 0 |
| 1716306900 | 84.3 | 0 | 0.00 | 84.3 | 84.3 | 84.3 | 0 |
| 1716220500 | 84.3 | 0.58 | 0.69 | 84.56 | 84.64 | 84.3 | 120 |
| 1715961300 | 83.72 | -0.24 | -0.29 | 83.88 | 83.88 | 83.72 | 360 |
| 1715874900 | 83.96 | 1.38 | 1.67 | 83.76 | 84.6 | 83.64 | 1645 |
| 1715788500 | 82.58 | -0.02 | -0.02 | 81.36 | 82.58 | 81.36 | 120 |
| 1715702100 | 82.6 | 0.6 | 0.73 | 81.58 | 82.6 | 81.58 | 402 |
| 1715615700 | 82 | -0.64 | -0.77 | 82 | 82 | 82 | 1 |
| 1715356500 | 82.64 | 0.56 | 0.68 | 82.82 | 83.1 | 82.46 | 902 |
| 1715270100 | 82.08 | 0 | 0.00 | 82.08 | 82.08 | 82.08 | 0 |
| 1715183700 | 82.08 | 2.98 | 3.77 | 80.92 | 82.84 | 80.76 | 433 |
| 1715097300 | 79.1 | -1.1 | -1.37 | 79 | 79.1 | 79 | 132 |
| 1715010900 | 80.2 | 1 | 1.26 | 79.04 | 80.2 | 79.04 | 1060 |
| 1714751700 | 79.2 | 4.98 | 6.71 | 73.8 | 79.4 | 73.8 | 1248 |
| 1714665300 | 74.22 | 1.02 | 1.39 | 74.22 | 74.22 | 74.22 | 200 |
| 1714492500 | 73.2 | 0 | 0.00 | 73.2 | 73.2 | 73.2 | 0 |
| 1714406100 | 73.2 | -0.92 | -1.24 | 73.28 | 73.28 | 73.2 | 80 |
| 1714146900 | 74.12 | 0 | 0.00 | 74.12 | 74.12 | 74.12 | 0 |
| 1714060500 | 74.12 | 0 | 0.00 | 74.12 | 74.12 | 74.12 | 0 |
| 1713974100 | 74.12 | 0 | 0.00 | 74.12 | 74.12 | 74.12 | 0 |
| 1713887700 | 74.12 | 0 | 0.00 | 74.12 | 74.12 | 74.12 | 0 |
| 1713801300 | 74.12 | 1.72 | 2.38 | 73.4 | 74.12 | 73.4 | 21 |
| 1713542100 | 72.4 | 1.12 | 1.57 | 72.4 | 72.4 | 72.4 | 278 |
| 1713455700 | 71.28 | 0 | 0.00 | 71.28 | 71.28 | 71.28 | 0 |
| 1713369300 | 71.28 | 0.68 | 0.96 | 71.28 | 71.28 | 71.28 | 70 |
| 1713282900 | 70.6 | -1.08 | -1.51 | 71.2 | 71.2 | 70.6 | 80 |
| 1713196500 | 71.68 | -0.18 | -0.25 | 71.6 | 71.68 | 71.6 | 32 |
| 1712937300 | 71.86 | -1.7 | -2.31 | 71.86 | 71.86 | 71.86 | 1 |
| 1712850900 | 73.56 | 0.96 | 1.32 | 73.52 | 73.56 | 73.52 | 250 |
| 1712764500 | 72.6 | 0.54 | 0.75 | 72.54 | 72.6 | 72.54 | 300 |
| 1712678100 | 72.06 | -0.78 | -1.07 | 72.06 | 72.06 | 72.06 | 200 |
| 1712591700 | 72.84 | 0 | 0.00 | 72.84 | 72.84 | 72.84 | 0 |
| 1712332500 | 72.84 | -1 | -1.35 | 72.84 | 72.84 | 72.84 | 1 |
| 1712246100 | 73.84 | -0.62 | -0.83 | 73.84 | 73.84 | 73.84 | 1 |
| 1712159700 | 74.46 | -1.22 | -1.61 | 74.84 | 74.84 | 74.46 | 2 |
| 1712073300 | 75.68 | 1.12 | 1.50 | 76.12 | 76.44 | 75.68 | 69 |
| 1711644900 | 74.56 | 0 | 0.00 | 74.56 | 74.56 | 74.56 | 0 |
| 1711558500 | 74.56 | 1.48 | 2.03 | 74.56 | 74.56 | 74.56 | 8 |
| 1711472100 | 73.08 | 0 | 0.00 | 73.08 | 73.08 | 73.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
