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 | 4.1 | 3.97479398934 | 103.15 | 107.65 | 102.2 | 916340 | 104.82498662 | DE |
| 4 | 8.03 | 8.09312638581 | 99.22 | 107.65 | 97.98 | 855530 | 102.61410506 | DE |
| 12 | 8.09 | 8.15853166599 | 99.16 | 107.65 | 96.26 | 923148 | 100.49607907 | DE |
| 26 | 6.25 | 6.18811881188 | 101 | 112.25 | 96.26 | 906111 | 103.37685964 | DE |
| 52 | -11.63 | -9.78297442799 | 118.88 | 120.62 | 96.26 | 903674 | 106.42883523 | DE |
| 156 | 7.97 | 8.02780016116 | 99.28 | 120.62 | 80.74 | 934236 | 101.05911391 | DE |
| 260 | 3.2 | 3.07544449784 | 104.05 | 120.62 | 54.76 | 1073875 | 92.95011536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 107.25 | 1.85 | 1.76 | 105.4 | 107.65 | 105.35 | 1211478 |
| 1738776600 | 105.4 | -0.25 | -0.24 | 105.2 | 105.65 | 104.9 | 690774 |
| 1738690200 | 105.65 | 1.5 | 1.44 | 104.9 | 106 | 103.4 | 1134495 |
| 1738603800 | 104.15 | -0.35 | -0.33 | 102.75 | 104.2 | 102.2 | 1249640 |
| 1738344600 | 104.5 | 0 | 0.00 | 104.4 | 105.35 | 104.1 | 933481 |
| 1738258200 | 104.5 | 1.4 | 1.36 | 103.15 | 104.8 | 102.9 | 573312 |
| 1738171800 | 103.1 | -1.4 | -1.34 | 104.3 | 104.6 | 102.85 | 817714 |
| 1738085400 | 104.5 | 1.05 | 1.01 | 103.65 | 105.1 | 103.4 | 944934 |
| 1737999000 | 103.45 | 1.1 | 1.07 | 102.2 | 104.2 | 102.1 | 906511 |
| 1737739800 | 102.35 | -1.6 | -1.54 | 104 | 104.6 | 101.95 | 890901 |
| 1737653400 | 103.95 | 1.1 | 1.07 | 103.15 | 104.05 | 103.05 | 824928 |
| 1737567000 | 102.85 | -0.05 | -0.05 | 103 | 103.45 | 102.4 | 934156 |
| 1737480600 | 102.9 | -0.1 | -0.10 | 102.85 | 103.1 | 102.25 | 587074 |
| 1737394200 | 103 | 0.4 | 0.39 | 102.8 | 103.5 | 102.1 | 576250 |
| 1737135000 | 102.6 | 1.55 | 1.53 | 102 | 103.25 | 101.9 | 1173818 |
| 1737048600 | 101.05 | 1.11 | 1.11 | 99.7 | 101.05 | 98.74 | 995292 |
| 1736962200 | 99.94 | 0.8 | 0.81 | 99.64 | 100.25 | 98.88 | 927208 |
| 1736875800 | 99.14 | 0.38 | 0.38 | 99.92 | 100.95 | 98.94 | 724226 |
| 1736789400 | 98.76 | -0.3 | -0.30 | 98.46 | 99.12 | 97.98 | 653778 |
| 1736530200 | 99.06 | -1.04 | -1.04 | 101.1 | 101.2 | 98.62 | 1043293 |
| 1736443800 | 100.1 | 0.36 | 0.36 | 99.22 | 100.6 | 98.6 | 607440 |
| 1736357400 | 99.74 | -1.41 | -1.39 | 101 | 101.35 | 98.76 | 741714 |
| 1736271000 | 101.15 | 1.19 | 1.19 | 100.25 | 102.15 | 99.52 | 1105598 |
| 1736184600 | 99.96 | 1.04 | 1.05 | 100 | 100.15 | 98.14 | 998051 |
| 1735925400 | 98.92 | -0.78 | -0.78 | 100 | 100.15 | 98.62 | 661204 |
| 1735839000 | 99.7 | -0.04 | -0.04 | 99.92 | 100.1 | 98.14 | 689575 |
| 1735666200 | 99.74 | 1.02 | 1.03 | 98.3 | 99.74 | 98.3 | 266397 |
| 1735579800 | 98.72 | -0.34 | -0.34 | 98.64 | 99.56 | 98.38 | 496500 |
| 1735320600 | 99.06 | 1.08 | 1.10 | 97.92 | 99.12 | 97.8 | 609956 |
| 1735061400 | 97.98 | -0.26 | -0.26 | 98.2 | 98.86 | 97.98 | 173500 |
| 1734975000 | 98.24 | 0.26 | 0.27 | 97.88 | 98.4 | 97.3 | 500837 |
| 1734715800 | 97.98 | -0.5 | -0.51 | 97.54 | 98.1 | 96.88 | 1965358 |
| 1734629400 | 98.48 | -0.76 | -0.77 | 98.06 | 98.98 | 97.96 | 972088 |
| 1734543000 | 99.24 | -0.28 | -0.28 | 99.38 | 99.94 | 98.94 | 979048 |
| 1734456600 | 99.52 | -0.28 | -0.28 | 99.48 | 100.1 | 99 | 929429 |
| 1734370200 | 99.8 | -1.4 | -1.38 | 101 | 101.15 | 99.42 | 1072274 |
| 1734111000 | 101.2 | 0.45 | 0.45 | 100.6 | 101.9 | 100.55 | 822679 |
| 1734024600 | 100.75 | -0.35 | -0.35 | 101.25 | 101.5 | 100.65 | 786099 |
| 1733938200 | 101.1 | 0.15 | 0.15 | 100.9 | 101.25 | 100.15 | 804163 |
| 1733851800 | 100.95 | -0.2 | -0.20 | 100.6 | 101.45 | 100.6 | 880429 |
| 1733765400 | 101.15 | 0.05 | 0.05 | 101.4 | 101.75 | 100.45 | 709347 |
| 1733506200 | 101.1 | 0.2 | 0.20 | 100.55 | 101.85 | 100.55 | 744498 |
| 1733419800 | 100.9 | 2.28 | 2.31 | 98.36 | 100.95 | 98.22 | 1149572 |
| 1733333400 | 98.62 | 1.46 | 1.50 | 97.16 | 98.92 | 97.06 | 1308327 |
| 1733247000 | 97.16 | -0.1 | -0.10 | 97.22 | 97.82 | 96.78 | 1451440 |
| 1733160600 | 97.26 | -2.6 | -2.60 | 97.6 | 99.5 | 96.88 | 1988328 |
| 1732901400 | 99.86 | 0.74 | 0.75 | 98.5 | 99.9 | 98.48 | 1213804 |
| 1732815000 | 99.12 | 1.72 | 1.77 | 97.44 | 99.62 | 97.44 | 941924 |
| 1732728600 | 97.4 | -1.72 | -1.74 | 98.2 | 98.26 | 96.26 | 1599831 |
| 1732642200 | 99.12 | -1.28 | -1.27 | 99.8 | 100.2 | 99.12 | 1028539 |
| 1732555800 | 100.4 | -0.3 | -0.30 | 102 | 102.6 | 100.1 | 2144541 |
| 1732296600 | 100.7 | 0.05 | 0.05 | 101 | 101.25 | 99.4 | 1015350 |
| 1732210200 | 100.65 | 0.4 | 0.40 | 100.45 | 101.35 | 99.88 | 737009 |
| 1732123800 | 100.25 | -0.05 | -0.05 | 101.4 | 101.95 | 100.05 | 686088 |
| 1732037400 | 100.3 | -0.65 | -0.64 | 100.9 | 101.35 | 98.72 | 899032 |
| 1731951000 | 100.95 | 0.4 | 0.40 | 100.85 | 101.2 | 100.4 | 755406 |
| 1731691800 | 100.55 | 0.25 | 0.25 | 99.96 | 101.45 | 99.9 | 716694 |
| 1731605400 | 100.3 | 0.4 | 0.40 | 99.16 | 100.4 | 98.52 | 896593 |
| 1731519000 | 99.9 | 0 | 0.00 | 99.9 | 99.9 | 99.9 | 0 |
| 1731432600 | 99.9 | -1.5 | -1.48 | 100.75 | 101.8 | 99.9 | 972147 |
| 1731346200 | 101.4 | 1.15 | 1.15 | 100.5 | 101.8 | 100.5 | 714324 |
| 1731087000 | 100.25 | -0.35 | -0.35 | 100.7 | 101.45 | 100.1 | 748096 |
| 1731000600 | 100.6 | -0.4 | -0.40 | 101.05 | 101.65 | 100.6 | 960229 |
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
