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 | -1.05 | -0.262861434472 | 399.45 | 403.25 | 393.5 | 4463 | 399.8192306 | DE |
| 4 | -10.9 | -2.66308331297 | 409.3 | 430.15 | 390.05 | 6172 | 408.94612496 | DE |
| 12 | 3.4 | 0.860759493671 | 395 | 435.35 | 388.45 | 4674 | 410.39215046 | DE |
| 26 | 22.55 | 5.99973393641 | 375.85 | 435.35 | 362.15 | 4221 | 398.00403153 | DE |
| 52 | 5.65 | 1.43857415659 | 392.75 | 435.35 | 338 | 3901 | 395.02335044 | DE |
| 156 | 134.3 | 50.8519500189 | 264.1 | 435.35 | 208.95 | 2878 | 333.42996963 | DE |
| 260 | 224.4 | 128.965517241 | 174 | 435.35 | 122.68 | 2645 | 289.63025219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739206500 | 402.7 | 4.5 | 1.13 | 398.7 | 402.7 | 398.55 | 5209 |
| 1738947300 | 398.2 | -4.5 | -1.12 | 401.55 | 403.25 | 397.6 | 3973 |
| 1738860900 | 402.7 | 6.45 | 1.63 | 398.2 | 403.25 | 398.1 | 4850 |
| 1738774500 | 396.25 | -1.55 | -0.39 | 395.05 | 396.25 | 393.5 | 3753 |
| 1738688100 | 397.8 | -2 | -0.50 | 399.45 | 399.45 | 395.85 | 4531 |
| 1738601700 | 399.8 | -0.7 | -0.17 | 396.7 | 404.4 | 396.7 | 8213 |
| 1738342500 | 400.5 | 1.9 | 0.48 | 404 | 405.85 | 400.35 | 7639 |
| 1738256100 | 398.6 | -26.3 | -6.19 | 408.85 | 411 | 396.25 | 15579 |
| 1738169700 | 424.9 | 1.3 | 0.31 | 428.3 | 430.15 | 423.95 | 8142 |
| 1738083300 | 423.6 | 16.75 | 4.12 | 418.8 | 425.2 | 413.6 | 9224 |
| 1737996900 | 406.85 | -17.6 | -4.15 | 410.8 | 413.25 | 390.05 | 21324 |
| 1737737700 | 424.45 | -0.55 | -0.13 | 427 | 427 | 421.3 | 1757 |
| 1737651300 | 425 | 0.25 | 0.06 | 427.15 | 427.65 | 424.05 | 3111 |
| 1737564900 | 424.75 | 13.55 | 3.30 | 418.3 | 425.3 | 414.9 | 7050 |
| 1737478500 | 411.2 | -2.8 | -0.68 | 415.5 | 417 | 410.1 | 3100 |
| 1737392100 | 414 | -3.4 | -0.81 | 418.3 | 418.3 | 413 | 2752 |
| 1737132900 | 417.4 | 2.2 | 0.53 | 413.6 | 423 | 412.2 | 5514 |
| 1737046500 | 415.2 | 0.75 | 0.18 | 417.05 | 418.1 | 414.95 | 2904 |
| 1736960100 | 414.45 | 10.25 | 2.54 | 404.1 | 415 | 402.95 | 3193 |
| 1736873700 | 404.2 | -1.1 | -0.27 | 409.3 | 410.1 | 403.05 | 1626 |
| 1736787300 | 405.3 | -2.9 | -0.71 | 408.95 | 409.2 | 405.3 | 2107 |
| 1736528100 | 408.2 | -3.3 | -0.80 | 412.15 | 413.5 | 404.75 | 3782 |
| 1736441700 | 411.5 | -0.7 | -0.17 | 408.05 | 412.05 | 408.05 | 1105 |
| 1736355300 | 412.2 | 1.65 | 0.40 | 410.7 | 414.15 | 409.55 | 2470 |
| 1736268900 | 410.55 | -5.1 | -1.23 | 410.7 | 414.65 | 409.9 | 3093 |
| 1736182500 | 415.65 | 7.75 | 1.90 | 413.9 | 418 | 410 | 4392 |
| 1735923300 | 407.9 | -3.45 | -0.84 | 408.95 | 411.05 | 407.35 | 2437 |
| 1735836900 | 411.35 | 1.25 | 0.30 | 410 | 414.8 | 408.9 | 2721 |
| 1735577700 | 410.1 | -2.1 | -0.51 | 411.75 | 413.7 | 406.45 | 2760 |
| 1735318500 | 412.2 | -5.4 | -1.29 | 421.95 | 421.95 | 410.5 | 2512 |
| 1734972900 | 417.6 | -4.75 | -1.12 | 421.9 | 423.3 | 416.7 | 2059 |
| 1734713700 | 422.35 | -4.3 | -1.01 | 419.8 | 422.35 | 412.05 | 5736 |
| 1734627300 | 426.65 | -5.05 | -1.17 | 424.65 | 426.65 | 421.75 | 3827 |
| 1734540900 | 431.7 | -0.6 | -0.14 | 432.85 | 433.85 | 426.35 | 2900 |
| 1734454500 | 432.3 | 5.15 | 1.21 | 426.9 | 432.95 | 426.9 | 3030 |
| 1734368100 | 427.15 | 0.9 | 0.21 | 425.75 | 428 | 424.65 | 3603 |
| 1734108900 | 426.25 | -7.4 | -1.71 | 429.15 | 430.5 | 425.75 | 2104 |
| 1734022500 | 433.65 | 4.95 | 1.15 | 426.15 | 435.35 | 425.1 | 5143 |
| 1733936100 | 428.7 | 3.95 | 0.93 | 423 | 429 | 420.25 | 4681 |
| 1733849700 | 424.75 | 2.15 | 0.51 | 421.75 | 427.9 | 420.1 | 4337 |
| 1733763300 | 422.6 | 2.05 | 0.49 | 419.6 | 422.75 | 416.45 | 3868 |
| 1733504100 | 420.55 | 4.45 | 1.07 | 415.65 | 422 | 415.65 | 3143 |
| 1733417700 | 416.1 | 0.8 | 0.19 | 414.7 | 417.3 | 412.8 | 2128 |
| 1733331300 | 415.3 | 5.15 | 1.26 | 407.5 | 418.5 | 407.5 | 5019 |
| 1733244900 | 410.15 | 0.2 | 0.05 | 410.65 | 411.5 | 407.2 | 4008 |
| 1733158500 | 409.95 | 9.2 | 2.30 | 401.95 | 413.5 | 400.25 | 7528 |
| 1732899300 | 400.75 | 0.15 | 0.04 | 399.3 | 401.35 | 395.9 | 2170 |
| 1732812900 | 400.6 | -1.05 | -0.26 | 398.8 | 401.85 | 398.8 | 1531 |
| 1732726500 | 401.65 | -4.95 | -1.22 | 407 | 407 | 400.6 | 2557 |
| 1732640100 | 406.6 | 9.5 | 2.39 | 398.75 | 407.4 | 396.8 | 5885 |
| 1732553700 | 397.1 | 0.45 | 0.11 | 401.35 | 401.35 | 395 | 2993 |
| 1732294500 | 396.65 | 0.85 | 0.21 | 394.5 | 399.05 | 393.55 | 4639 |
| 1732208100 | 395.8 | 3 | 0.76 | 394.45 | 398.8 | 389.85 | 7880 |
| 1732121700 | 392.8 | 2.6 | 0.67 | 396.6 | 398.5 | 389.85 | 12750 |
| 1732035300 | 390.2 | -4.05 | -1.03 | 395 | 400.35 | 388.45 | 2743 |
| 1731948900 | 394.25 | -0.45 | -0.11 | 395.2 | 395.6 | 390.85 | 4527 |
| 1731689700 | 394.7 | -7.75 | -1.93 | 400.6 | 402.5 | 394.7 | 3761 |
| 1731603300 | 402.45 | 3.15 | 0.79 | 399.95 | 405.5 | 399.95 | 5032 |
| 1731516900 | 399.3 | 3.55 | 0.90 | 397.8 | 399.3 | 395.35 | 3478 |
| 1731430500 | 395.75 | 4.3 | 1.10 | 391.95 | 396 | 391.95 | 3343 |
| 1731344100 | 391.45 | -3.75 | -0.95 | 395 | 398.05 | 390.75 | 4266 |
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
