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 | 0.018 | 0.839552238806 | 2.144 | 2.188 | 2.094 | 841660 | 2.13569166 | DE |
| 4 | -0.006 | -0.276752767528 | 2.168 | 2.22 | 2.09 | 760422 | 2.14330978 | DE |
| 12 | -0.086 | -3.8256227758 | 2.248 | 2.248 | 2.004 | 974892 | 2.10846363 | DE |
| 26 | -0.344 | -13.7270550678 | 2.506 | 2.768 | 2.004 | 951338 | 2.30582726 | DE |
| 52 | -0.92 | -29.8507462687 | 3.082 | 3.296 | 2.004 | 920994 | 2.57318042 | DE |
| 156 | -0.666 | -23.5502121641 | 2.828 | 4.244 | 2.004 | 708351 | 2.80793768 | DE |
| 260 | -0.338 | -13.52 | 2.5 | 4.244 | 1.376 | 819745 | 2.70721896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 2.16 | -0.01 | -0.28 | 2.17 | 2.178 | 2.154 | 512057 |
| 1738256100 | 2.166 | 0.04 | 1.98 | 2.114 | 2.188 | 2.112 | 1165353 |
| 1738169700 | 2.124 | -0.01 | -0.56 | 2.16 | 2.16 | 2.12 | 559157 |
| 1738083300 | 2.136 | 0 | 0.00 | 2.154 | 2.154 | 2.12 | 539034 |
| 1737996900 | 2.136 | 0.03 | 1.23 | 2.094 | 2.15 | 2.094 | 808282 |
| 1737737700 | 2.11 | -0.02 | -0.75 | 2.144 | 2.172 | 2.1 | 1136473 |
| 1737651300 | 2.126 | -0.02 | -0.75 | 2.108 | 2.126 | 2.1 | 624953 |
| 1737564900 | 2.142 | 0 | 0.00 | 2.142 | 2.142 | 2.142 | 0 |
| 1737478500 | 2.142 | -0.01 | -0.46 | 2.146 | 2.152 | 2.114 | 1544128 |
| 1737392100 | 2.152 | 0 | 0.00 | 2.154 | 2.164 | 2.13 | 564042 |
| 1737132900 | 2.152 | 0.04 | 1.89 | 2.12 | 2.156 | 2.116 | 1012698 |
| 1737046500 | 2.112 | -0.01 | -0.47 | 2.142 | 2.146 | 2.102 | 471180 |
| 1736960100 | 2.122 | 0.01 | 0.47 | 2.112 | 2.13 | 2.096 | 695781 |
| 1736873700 | 2.112 | 0 | 0.19 | 2.116 | 2.128 | 2.104 | 475949 |
| 1736787300 | 2.108 | -0.01 | -0.38 | 2.118 | 2.126 | 2.09 | 529911 |
| 1736528100 | 2.116 | -0.03 | -1.21 | 2.14 | 2.152 | 2.114 | 450174 |
| 1736441700 | 2.142 | -0.01 | -0.28 | 2.142 | 2.15 | 2.116 | 416112 |
| 1736355300 | 2.148 | -0.06 | -2.54 | 2.204 | 2.212 | 2.14 | 1042063 |
| 1736268900 | 2.204 | 0.01 | 0.27 | 2.2 | 2.22 | 2.178 | 1008348 |
| 1736182500 | 2.198 | 0.05 | 2.23 | 2.164 | 2.22 | 2.154 | 991546 |
| 1735923300 | 2.15 | -0.01 | -0.56 | 2.168 | 2.176 | 2.142 | 519114 |
| 1735836900 | 2.162 | -0.01 | -0.55 | 2.186 | 2.202 | 2.134 | 761086 |
| 1735577700 | 2.174 | 0.01 | 0.46 | 2.17 | 2.186 | 2.164 | 700917 |
| 1735318500 | 2.164 | 0.06 | 2.95 | 2.11 | 2.164 | 2.1 | 675767 |
| 1734972900 | 2.102 | -0 | -0.10 | 2.108 | 2.108 | 2.084 | 329557 |
| 1734713700 | 2.104 | 0.04 | 2.14 | 2.05 | 2.104 | 2.046 | 780133 |
| 1734627300 | 2.06 | -0.06 | -2.83 | 2.09 | 2.112 | 2.056 | 869593 |
| 1734540900 | 2.12 | -0 | -0.19 | 2.122 | 2.132 | 2.094 | 646547 |
| 1734454500 | 2.124 | -0.01 | -0.47 | 2.13 | 2.142 | 2.11 | 892175 |
| 1734368100 | 2.134 | -0.04 | -1.75 | 2.168 | 2.168 | 2.124 | 974445 |
| 1734108900 | 2.172 | -0.01 | -0.55 | 2.192 | 2.194 | 2.158 | 802592 |
| 1734022500 | 2.184 | 0.02 | 1.02 | 2.166 | 2.196 | 2.162 | 998284 |
| 1733936100 | 2.162 | -0.01 | -0.37 | 2.16 | 2.174 | 2.16 | 440172 |
| 1733849700 | 2.17 | 0.01 | 0.46 | 2.16 | 2.174 | 2.144 | 977068 |
| 1733763300 | 2.16 | 0.08 | 3.85 | 2.108 | 2.166 | 2.108 | 1570493 |
| 1733504100 | 2.08 | -0.01 | -0.67 | 2.11 | 2.126 | 2.08 | 1447552 |
| 1733417700 | 2.094 | 0.04 | 1.95 | 2.05 | 2.1 | 2.05 | 986825 |
| 1733331300 | 2.054 | 0 | 0.00 | 2.056 | 2.08 | 2.048 | 1032894 |
| 1733244900 | 2.054 | 0.04 | 1.99 | 2.012 | 2.058 | 2.012 | 1010536 |
| 1733158500 | 2.0139999 | -0.03 | -1.27 | 2.0339999 | 2.04 | 2.004 | 813213 |
| 1732899300 | 2.04 | -0 | -0.20 | 2.04 | 2.046 | 2.0219999 | 822739 |
| 1732812900 | 2.044 | 0.01 | 0.69 | 2.0299999 | 2.05 | 2.028 | 556982 |
| 1732726500 | 2.0299999 | -0.02 | -1.17 | 2.056 | 2.058 | 2.0139999 | 1332494 |
| 1732640100 | 2.054 | -0.04 | -1.82 | 2.08 | 2.08 | 2.04 | 733153 |
| 1732553700 | 2.092 | 0.02 | 0.77 | 2.082 | 2.11 | 2.064 | 1137550 |
| 1732294500 | 2.076 | 0.03 | 1.37 | 2.048 | 2.076 | 2.02 | 1142846 |
| 1732208100 | 2.048 | -0.04 | -1.92 | 2.098 | 2.098 | 2.042 | 1297502 |
| 1732121700 | 2.088 | 0.02 | 0.87 | 2.088 | 2.094 | 2.066 | 1329195 |
| 1732035300 | 2.07 | -0.03 | -1.24 | 2.12 | 2.12 | 2.04 | 1002177 |
| 1731948900 | 2.096 | -0.01 | -0.38 | 2.13 | 2.136 | 2.092 | 1444008 |
| 1731689700 | 2.104 | 0.02 | 1.06 | 2.08 | 2.132 | 2.07 | 1108331 |
| 1731603300 | 2.082 | 0.04 | 2.06 | 2.05 | 2.096 | 2.0299999 | 1503915 |
| 1731516900 | 2.04 | -0.01 | -0.29 | 2.0299999 | 2.082 | 2.016 | 1745142 |
| 1731430500 | 2.046 | -0.06 | -2.76 | 2.07 | 2.072 | 2.0099999 | 1960028 |
| 1731344100 | 2.104 | -0.02 | -1.13 | 2.142 | 2.146 | 2.076 | 2009446 |
| 1731084900 | 2.128 | -0.1 | -4.66 | 2.248 | 2.248 | 2.128 | 2575233 |
| 1730998500 | 2.232 | 0.05 | 2.48 | 2.17 | 2.244 | 2.17 | 963546 |
| 1730912100 | 2.178 | -0.02 | -0.73 | 2.21 | 2.238 | 2.158 | 1058965 |
| 1730825700 | 2.194 | 0 | 0.00 | 2.2 | 2.208 | 2.182 | 576756 |
| 1730739300 | 2.194 | 0.01 | 0.27 | 2.18 | 2.232 | 2.18 | 755395 |
| 1730480100 | 2.188 | -0.03 | -1.53 | 2.176 | 2.214 | 2.164 | 1109747 |
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
