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 | -0.28 | -0.60737527115 | 46.1 | 47.22 | 45.2 | 37285 | 45.92222972 | DE |
| 4 | -0.44 | -0.951145698227 | 46.26 | 47.22 | 43.02 | 55967 | 44.89965478 | DE |
| 12 | -0.62 | -1.33505598622 | 46.44 | 47.22 | 41.56 | 63294 | 44.80539245 | DE |
| 26 | -11.68 | -20.3130434783 | 57.5 | 58 | 41.56 | 58232 | 48.67396811 | DE |
| 52 | -15.58 | -25.3745928339 | 61.4 | 68.2 | 41.56 | 57978 | 55.98863939 | DE |
| 156 | 5.37 | 13.2756489493 | 40.45 | 68.2 | 36.1 | 56042 | 51.58233389 | DE |
| 260 | 16.22 | 54.7972972973 | 29.6 | 68.2 | 15.82 | 58250 | 42.51625054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 45.82 | 0.02 | 0.04 | 45.7 | 45.82 | 45.28 | 46222 |
| 1738258200 | 45.8 | 0.42 | 0.93 | 45.7 | 46 | 45.66 | 45177 |
| 1738171800 | 45.38 | -0.6 | -1.30 | 46 | 46.16 | 45.2 | 33655 |
| 1738085400 | 45.98 | 0.22 | 0.48 | 45.84 | 46.66 | 45.84 | 33056 |
| 1737999000 | 45.76 | -0.7 | -1.51 | 46 | 46.1 | 45.76 | 26034 |
| 1737739800 | 46.46 | 0.36 | 0.78 | 46.1 | 47.22 | 46.1 | 48505 |
| 1737653400 | 46.1 | -0.22 | -0.47 | 46.74 | 46.9 | 46.1 | 50684 |
| 1737567000 | 46.32 | 0 | 0.00 | 46.32 | 46.32 | 46.32 | 0 |
| 1737480600 | 46.32 | 0.42 | 0.92 | 45.84 | 46.48 | 45.78 | 39987 |
| 1737394200 | 45.9 | 0.36 | 0.79 | 45.88 | 46.22 | 45.64 | 29612 |
| 1737135000 | 45.54 | 1 | 2.25 | 44.96 | 45.54 | 44.7 | 88565 |
| 1737048600 | 44.54 | 0.46 | 1.04 | 44.12 | 44.76 | 44 | 105334 |
| 1736962200 | 44.08 | 0.8 | 1.85 | 43.56 | 44.28 | 43.5 | 172789 |
| 1736875800 | 43.28 | -0.12 | -0.28 | 43.96 | 44.26 | 43.26 | 102089 |
| 1736789400 | 43.4 | -0.56 | -1.27 | 43.78 | 43.84 | 43.02 | 38610 |
| 1736530200 | 43.96 | -0.54 | -1.21 | 44.46 | 44.98 | 43.92 | 56190 |
| 1736443800 | 44.5 | -0.08 | -0.18 | 44.36 | 44.66 | 44.18 | 21356 |
| 1736357400 | 44.58 | -0.92 | -2.02 | 45.54 | 45.54 | 44.24 | 52190 |
| 1736271000 | 45.5 | -0.72 | -1.56 | 46.04 | 46.48 | 45.5 | 57378 |
| 1736184600 | 46.22 | 0.82 | 1.81 | 45.62 | 46.6 | 45.48 | 25152 |
| 1735925400 | 45.4 | -0.78 | -1.69 | 46.26 | 46.44 | 45.34 | 37013 |
| 1735839000 | 46.18 | 0.26 | 0.57 | 45.96 | 46.24 | 45.68 | 34342 |
| 1735666200 | 45.92 | 0.1 | 0.22 | 45.82 | 46 | 45.7 | 24400 |
| 1735579800 | 45.82 | -0.38 | -0.82 | 46.24 | 46.24 | 45.76 | 24843 |
| 1735320600 | 46.2 | -0.26 | -0.56 | 46.42 | 46.52 | 45.92 | 32070 |
| 1735061400 | 46.46 | 0.32 | 0.69 | 46.3 | 46.6 | 45.98 | 20626 |
| 1734975000 | 46.14 | 1.02 | 2.26 | 44.76 | 46.36 | 44.76 | 49881 |
| 1734715800 | 45.12 | 0.16 | 0.36 | 44.62 | 45.3 | 44.18 | 376754 |
| 1734629400 | 44.96 | -0.6 | -1.32 | 44.9 | 45.32 | 44.74 | 36725 |
| 1734543000 | 45.56 | 0.04 | 0.09 | 45.52 | 46.06 | 45.48 | 61115 |
| 1734456600 | 45.52 | 0.12 | 0.26 | 45.04 | 46.24 | 44.94 | 64980 |
| 1734370200 | 45.4 | -0.92 | -1.99 | 46.2 | 46.44 | 45.3 | 82032 |
| 1734111000 | 46.32 | -0.24 | -0.52 | 46.34 | 46.48 | 46.06 | 70764 |
| 1734024600 | 46.56 | 0.14 | 0.30 | 46.42 | 46.56 | 45.98 | 69328 |
| 1733938200 | 46.42 | 0.74 | 1.62 | 45.6 | 46.42 | 45.42 | 119348 |
| 1733851800 | 45.68 | 0.26 | 0.57 | 45.28 | 45.96 | 45 | 61183 |
| 1733765400 | 45.42 | 1.12 | 2.53 | 44.86 | 45.8 | 44.8 | 60594 |
| 1733506200 | 44.3 | 1.24 | 2.88 | 42.98 | 44.32 | 42.96 | 59858 |
| 1733419800 | 43.06 | 0.7 | 1.65 | 43.22 | 43.72 | 42.96 | 82133 |
| 1733333400 | 42.36 | 0.1 | 0.24 | 42.26 | 42.82 | 42.12 | 115225 |
| 1733247000 | 42.26 | 0.02 | 0.05 | 42.24 | 42.98 | 41.56 | 89391 |
| 1733160600 | 42.24 | -1.96 | -4.43 | 43.12 | 43.46 | 42.14 | 150806 |
| 1732901400 | 44.2 | 0.14 | 0.32 | 44 | 44.36 | 43.92 | 33477 |
| 1732815000 | 44.06 | 0.04 | 0.09 | 44.2 | 44.7 | 44.06 | 26194 |
| 1732728600 | 44.02 | -0.32 | -0.72 | 44.36 | 44.78 | 43.84 | 50382 |
| 1732642200 | 44.34 | -0.64 | -1.42 | 44.36 | 44.54 | 44.12 | 57302 |
| 1732555800 | 44.98 | 0.52 | 1.17 | 44.88 | 45.1 | 44.2 | 154044 |
| 1732296600 | 44.46 | 0.26 | 0.59 | 44.36 | 44.72 | 43.96 | 27011 |
| 1732210200 | 44.2 | -0.18 | -0.41 | 44.38 | 44.4 | 44 | 38740 |
| 1732123800 | 44.38 | 0.26 | 0.59 | 44.18 | 44.46 | 43.78 | 52304 |
| 1732037400 | 44.12 | -0.54 | -1.21 | 44.5 | 44.7 | 43.56 | 69360 |
| 1731951000 | 44.66 | -0.32 | -0.71 | 44.74 | 45.06 | 44.26 | 29396 |
| 1731691800 | 44.98 | -0.64 | -1.40 | 45.34 | 45.84 | 44.98 | 35004 |
| 1731605400 | 45.62 | 0.56 | 1.24 | 45.1 | 45.82 | 45.06 | 46076 |
| 1731519000 | 45.06 | 0.12 | 0.27 | 44.74 | 45.34 | 44.54 | 63796 |
| 1731432600 | 44.94 | -0.78 | -1.71 | 45.34 | 45.34 | 44.82 | 36362 |
| 1731346200 | 45.72 | 0.02 | 0.04 | 45.94 | 46.18 | 45.72 | 28317 |
| 1731087000 | 45.7 | -0.74 | -1.59 | 46.44 | 46.52 | 45.18 | 46947 |
| 1731000600 | 46.44 | 0.5 | 1.09 | 45.94 | 46.56 | 45.9 | 45562 |
| 1730914200 | 45.94 | 0.56 | 1.23 | 45.96 | 46.86 | 45.92 | 84549 |
| 1730827800 | 45.38 | 0.32 | 0.71 | 45 | 45.38 | 44.86 | 70330 |
| 1730741400 | 45.06 | -0.12 | -0.27 | 44.82 | 45.38 | 44.78 | 52269 |
| 1730482200 | 45.18 | 0.1 | 0.22 | 45.12 | 45.4 | 45.02 | 58782 |
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
