We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -1.6043440701 | 40.515 | 41.175 | 39.195 | 3373147 | 40.15071614 | DE |
| 4 | 2.265 | 6.02393617021 | 37.6 | 41.41 | 37.6 | 2994428 | 39.50335078 | DE |
| 12 | 1.135 | 2.93054479731 | 38.73 | 41.78 | 37.5 | 3051096 | 39.33876573 | DE |
| 26 | 5.51 | 16.0384223548 | 34.355 | 41.78 | 29.945 | 2805987 | 36.25513368 | DE |
| 52 | 9.78 | 32.5078942995 | 30.085 | 41.78 | 23.755 | 2930247 | 32.85514098 | DE |
| 156 | -28.295 | -41.5126173709 | 68.16 | 79.75 | 23.755 | 2599070 | 46.5262296 | DE |
| 260 | -25.875 | -39.359598418 | 65.74 | 109.8 | 23.755 | 2361845 | 56.35384517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 39.865 | 0.16 | 0.39 | 40 | 40.13 | 39.195 | 9709250 |
| 1734629400 | 39.71 | -0.21 | -0.53 | 39.87 | 40.1 | 39.59 | 3742552 |
| 1734543000 | 39.92 | -0.43 | -1.07 | 40.605 | 40.65 | 39.835 | 2857550 |
| 1734456600 | 40.35 | 0.13 | 0.32 | 40.35 | 40.46 | 40.035 | 3988437 |
| 1734370200 | 40.22 | -0.45 | -1.09 | 40.37 | 40.615 | 40.145 | 3852596 |
| 1734111000 | 40.665 | -0.04 | -0.09 | 40.515 | 41.175 | 40.37 | 2424599 |
| 1734024600 | 40.7 | -0.07 | -0.17 | 41.16 | 41.24 | 40.7 | 2344861 |
| 1733938200 | 40.77 | 0.27 | 0.65 | 40.425 | 41.105 | 40.365 | 2605632 |
| 1733851800 | 40.505 | -0.74 | -1.78 | 40.345 | 40.755 | 40.115 | 2818948 |
| 1733765400 | 41.24 | 1.02 | 2.54 | 41 | 41.41 | 40.725 | 3435168 |
| 1733506200 | 40.22 | 0.2 | 0.50 | 39.985 | 40.275 | 39.875 | 1775532 |
| 1733419800 | 40.02 | 0.9 | 2.29 | 39.39 | 40.33 | 39.36 | 2116013 |
| 1733333400 | 39.125 | -0.05 | -0.13 | 39.31 | 39.35 | 39.005 | 2164138 |
| 1733247000 | 39.175 | -0.15 | -0.37 | 39.8 | 40.03 | 39.035 | 3127839 |
| 1733160600 | 39.32 | 0.77 | 2.00 | 39 | 39.905 | 38.455 | 3025153 |
| 1732901400 | 38.55 | 0.64 | 1.70 | 37.66 | 38.55 | 37.62 | 2672442 |
| 1732815000 | 37.905 | -0.15 | -0.38 | 38.05 | 38.16 | 37.845 | 1161663 |
| 1732728600 | 38.05 | 0.04 | 0.11 | 38.5 | 38.5 | 37.935 | 1480909 |
| 1732642200 | 38.01 | -0.23 | -0.59 | 37.77 | 38.165 | 37.67 | 1950593 |
| 1732555800 | 38.235 | 0.27 | 0.70 | 38.02 | 38.235 | 37.945 | 9879869 |
| 1732296600 | 37.97 | -0.14 | -0.35 | 37.6 | 38.08 | 37.6 | 2464070 |
| 1732210200 | 38.105 | 0.18 | 0.47 | 37.75 | 38.155 | 37.59 | 2132389 |
| 1732123800 | 37.925 | -0.07 | -0.17 | 38.385 | 38.43 | 37.71 | 2021289 |
| 1732037400 | 37.99 | -0.1 | -0.25 | 38.015 | 38.185 | 37.57 | 2363287 |
| 1731951000 | 38.085 | 0.34 | 0.89 | 38.72 | 38.81 | 37.915 | 2416905 |
| 1731691800 | 37.75 | -0.34 | -0.88 | 37.825 | 38.18 | 37.61 | 3318178 |
| 1731605400 | 38.085 | 0.31 | 0.82 | 37.9 | 38.165 | 37.5 | 3956839 |
| 1731519000 | 37.775 | 0.17 | 0.45 | 37.98 | 38.15 | 37.485 | 4130967 |
| 1731432600 | 37.605 | -0.73 | -1.89 | 37.915 | 38.26 | 37.605 | 3269112 |
| 1731346200 | 38.33 | -0.11 | -0.29 | 38.6 | 38.8 | 38.295 | 2110711 |
| 1731087000 | 38.44 | -1.02 | -2.57 | 39.035 | 39.39 | 38.05 | 4597227 |
| 1731000600 | 39.455 | 0.6 | 1.56 | 39.665 | 39.79 | 39.205 | 2581265 |
| 1730914200 | 38.85 | -0.99 | -2.47 | 39.5 | 40.205 | 38.62 | 4345403 |
| 1730827800 | 39.835 | 0.83 | 2.11 | 39.58 | 39.905 | 39.335 | 2023443 |
| 1730741400 | 39.01 | -0.32 | -0.81 | 39.34 | 39.675 | 39.005 | 1783409 |
| 1730482200 | 39.33 | 0.59 | 1.51 | 39.52 | 39.57 | 39.09 | 2301870 |
| 1730395800 | 38.745 | -0.34 | -0.87 | 38.765 | 38.96 | 38.305 | 3504372 |
| 1730309400 | 39.085 | -1.12 | -2.79 | 39.895 | 39.915 | 39.015 | 3304755 |
| 1730223000 | 40.205 | 0.43 | 1.09 | 39.685 | 40.305 | 39.61 | 3185610 |
| 1730136600 | 39.77 | 0.07 | 0.16 | 39.83 | 39.96 | 39.51 | 1894192 |
| 1729873800 | 39.705 | 0.7 | 1.79 | 39 | 39.785 | 38.895 | 1802292 |
| 1729787400 | 39.005 | -0.1 | -0.26 | 38.97 | 39.51 | 38.93 | 1782898 |
| 1729701000 | 39.105 | -0.07 | -0.17 | 39.205 | 39.56 | 39.105 | 1390696 |
| 1729614600 | 39.17 | 0.29 | 0.75 | 39 | 39.29 | 38.695 | 2557176 |
| 1729528200 | 38.88 | -0.46 | -1.17 | 39.02 | 39.24 | 38.815 | 1801042 |
| 1729269000 | 39.34 | 0.84 | 2.18 | 39.9 | 39.9 | 39.305 | 4973480 |
| 1729182600 | 38.5 | -0.42 | -1.07 | 38.695 | 38.84 | 38.345 | 4115102 |
| 1729096200 | 38.915 | 0.03 | 0.09 | 39.415 | 39.415 | 38.865 | 2746912 |
| 1729009800 | 38.88 | -1.3 | -3.22 | 39.17 | 39.225 | 38.45 | 6512038 |
| 1728923400 | 40.175 | 0.37 | 0.93 | 39.78 | 40.34 | 39.61 | 2485734 |
| 1728664200 | 39.805 | 0.24 | 0.62 | 39.555 | 39.915 | 39.35 | 2145645 |
| 1728577800 | 39.56 | -0.59 | -1.47 | 40.225 | 40.35 | 39.31 | 2531826 |
| 1728491400 | 40.15 | 0.03 | 0.09 | 39.595 | 40.15 | 39.25 | 3413210 |
| 1728405000 | 40.115 | -1.17 | -2.83 | 39.8 | 40.34 | 38.93 | 4424464 |
| 1728318600 | 41.285 | 0.27 | 0.67 | 41.225 | 41.715 | 41.17 | 2584242 |
| 1728059400 | 41.01 | 0.07 | 0.17 | 41.215 | 41.42 | 40.76 | 3239862 |
| 1727973000 | 40.94 | 0.04 | 0.11 | 41.16 | 41.4 | 40.525 | 2597644 |
| 1727886600 | 40.895 | 1.18 | 2.97 | 41.205 | 41.78 | 40.785 | 4389251 |
| 1727800200 | 39.715 | 0.46 | 1.16 | 39.1 | 40.1 | 38.95 | 3148317 |
| 1727713800 | 39.26 | -0.41 | -1.02 | 39.95 | 40.24 | 39.26 | 4815205 |
| 1727454600 | 39.665 | 0.77 | 1.97 | 38.73 | 39.725 | 38.73 | 5558798 |
| 1727368200 | 38.9 | 2.85 | 7.89 | 37.605 | 38.995 | 37.385 | 4979493 |
| 1727281800 | 36.055 | 0.28 | 0.78 | 35.41 | 36.16 | 35.37 | 3146403 |
| 1727195400 | 35.775 | 1.57 | 4.57 | 35.02 | 35.775 | 35.02 | 3075130 |
| 1727109000 | 34.21 | 0.55 | 1.62 | 33.61 | 34.37 | 33.485 | 2053388 |
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
