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 | -1.84 | -4.02978537013 | 45.66 | 46.62 | 43.12 | 1414494 | 45.36687269 | DE |
| 4 | -4.62 | -9.53757225434 | 48.44 | 50.4 | 43.12 | 1133894 | 47.20229704 | DE |
| 12 | -1.5 | -3.30979699912 | 45.32 | 50.4 | 42.92 | 872164 | 46.4409726 | DE |
| 26 | 1.98 | 4.73231357553 | 41.84 | 50.4 | 41.4 | 770473 | 45.05609174 | DE |
| 52 | 4.02 | 10.1005025126 | 39.8 | 50.4 | 37.58 | 695850 | 43.0901607 | DE |
| 156 | 17.12 | 64.1198501873 | 26.7 | 50.4 | 23.93 | 826509 | 32.99126447 | DE |
| 260 | 23.86 | 119.539078156 | 19.96 | 50.4 | 15.375 | 1096541 | 27.0162357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 43.82 | 0.12 | 0.27 | 43.56 | 43.86 | 43.12 | 1225226 |
| 1741282200 | 43.7 | -1.06 | -2.37 | 44.88 | 44.88 | 43.44 | 1616714 |
| 1741195800 | 44.76 | -1.44 | -3.12 | 45.68 | 46 | 44.76 | 1470643 |
| 1741109400 | 46.2 | -0.24 | -0.52 | 46.2 | 46.62 | 46.12 | 1432717 |
| 1741023000 | 46.44 | 0.24 | 0.52 | 46.42 | 46.6 | 46.08 | 1113509 |
| 1740763800 | 46.2 | 0.3 | 0.65 | 45.66 | 46.2 | 45.62 | 1438888 |
| 1740677400 | 45.9 | -0.06 | -0.13 | 45.62 | 46.06 | 45.54 | 1116324 |
| 1740591000 | 45.96 | -1.14 | -2.42 | 47.02 | 47.1 | 45.96 | 1537678 |
| 1740504600 | 47.1 | 0.08 | 0.17 | 46.86 | 47.16 | 46.8 | 1234156 |
| 1740418200 | 47.02 | -0.24 | -0.51 | 47.26 | 47.44 | 46.84 | 806219 |
| 1740159000 | 47.26 | -0.82 | -1.71 | 47.92 | 47.92 | 47.12 | 995291 |
| 1740072600 | 48.08 | -0.22 | -0.46 | 48.36 | 48.42 | 47.7 | 1086841 |
| 1739986200 | 48.3 | -0.3 | -0.62 | 48.84 | 48.84 | 47.96 | 844084 |
| 1739899800 | 48.6 | -0.08 | -0.16 | 48.8 | 49.06 | 48.56 | 1083488 |
| 1739813400 | 48.68 | -0.2 | -0.41 | 48.7 | 48.84 | 48.24 | 769182 |
| 1739554200 | 48.88 | -0.76 | -1.53 | 49.8 | 49.96 | 48.54 | 1511237 |
| 1739467800 | 49.64 | 0.24 | 0.49 | 49.94 | 50.4 | 49.32 | 1708022 |
| 1739381400 | 49.4 | -0.04 | -0.08 | 49.42 | 49.68 | 49.2 | 740745 |
| 1739295000 | 49.44 | 0.48 | 0.98 | 49.02 | 49.46 | 49 | 635383 |
| 1739208600 | 48.96 | 0.5 | 1.03 | 48.48 | 48.96 | 48.16 | 695500 |
| 1738949400 | 48.46 | -0.04 | -0.08 | 48.44 | 48.7 | 48.34 | 841252 |
| 1738863000 | 48.5 | 0.06 | 0.12 | 48.84 | 48.9 | 48.24 | 654712 |
| 1738776600 | 48.44 | 0.3 | 0.62 | 47.92 | 48.44 | 47.82 | 558933 |
| 1738690200 | 48.14 | -0.26 | -0.54 | 48.18 | 48.26 | 47.86 | 519962 |
| 1738603800 | 48.4 | 0.22 | 0.46 | 48.16 | 48.42 | 47.9 | 618817 |
| 1738344600 | 48.18 | 0.1 | 0.21 | 48.3 | 48.32 | 47.94 | 712019 |
| 1738258200 | 48.08 | 0.72 | 1.52 | 47.44 | 48.14 | 47.44 | 845775 |
| 1738171800 | 47.36 | 0.16 | 0.34 | 47.52 | 47.76 | 47.24 | 727216 |
| 1738085400 | 47.2 | 0.52 | 1.11 | 46.98 | 47.4 | 46.98 | 647597 |
| 1737999000 | 46.68 | 0 | 0.00 | 46.54 | 46.72 | 46.06 | 930127 |
| 1737739800 | 46.68 | -0.52 | -1.10 | 47.08 | 47.12 | 46.34 | 862199 |
| 1737653400 | 47.2 | -0.1 | -0.21 | 47.26 | 47.34 | 47.06 | 789098 |
| 1737567000 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1737480600 | 47.3 | 0.44 | 0.94 | 47.06 | 47.42 | 47.06 | 947630 |
| 1737394200 | 46.86 | 0.08 | 0.17 | 46.7 | 46.98 | 46.7 | 585119 |
| 1737135000 | 46.78 | 0.48 | 1.04 | 46.6 | 46.9 | 46.36 | 965289 |
| 1737048600 | 46.3 | 0.82 | 1.80 | 45.48 | 46.42 | 45.36 | 935323 |
| 1736962200 | 45.48 | 0.88 | 1.97 | 44.88 | 45.64 | 44.88 | 1027473 |
| 1736875800 | 44.6 | -0.24 | -0.54 | 44.78 | 45.06 | 44.56 | 680911 |
| 1736789400 | 44.84 | -0.62 | -1.36 | 45.1 | 45.14 | 44.08 | 694210 |
| 1736530200 | 45.46 | 0.02 | 0.04 | 45.34 | 45.64 | 45.16 | 673219 |
| 1736443800 | 45.44 | 0.2 | 0.44 | 45.16 | 45.6 | 45.1 | 690913 |
| 1736357400 | 45.24 | 0.72 | 1.62 | 44.8 | 45.24 | 44.72 | 786110 |
| 1736271000 | 44.52 | 0.36 | 0.82 | 44.02 | 44.6 | 43.84 | 519179 |
| 1736184600 | 44.16 | 0.14 | 0.32 | 44.1 | 44.38 | 43.82 | 764848 |
| 1735925400 | 44.02 | -0.4 | -0.90 | 44.32 | 44.36 | 43.74 | 714248 |
| 1735839000 | 44.42 | 0.7 | 1.60 | 43.8 | 44.52 | 43.5 | 1252666 |
| 1735666200 | 43.72 | 0.28 | 0.64 | 43.48 | 43.76 | 43.36 | 251426 |
| 1735579800 | 43.44 | -0.38 | -0.87 | 43.66 | 43.66 | 43.18 | 523029 |
| 1735320600 | 43.82 | 0.36 | 0.83 | 43.6 | 43.82 | 43.34 | 781383 |
| 1735061400 | 43.46 | 0.02 | 0.05 | 43.76 | 43.8 | 43.46 | 234464 |
| 1734975000 | 43.44 | -0.36 | -0.82 | 43.48 | 43.62 | 42.92 | 640738 |
| 1734715800 | 43.8 | -0.4 | -0.90 | 44.08 | 44.08 | 43.34 | 1391356 |
| 1734629400 | 44.2 | -0.98 | -2.17 | 44.84 | 44.96 | 43.98 | 840157 |
| 1734543000 | 45.18 | 0.26 | 0.58 | 44.96 | 45.38 | 44.96 | 787664 |
| 1734456600 | 44.92 | 0.04 | 0.09 | 44.8 | 45.12 | 44.62 | 512885 |
| 1734370200 | 44.88 | -0.04 | -0.09 | 44.84 | 44.94 | 44.66 | 612386 |
| 1734111000 | 44.92 | -0.34 | -0.75 | 45.32 | 45.34 | 44.72 | 495598 |
| 1734024600 | 45.26 | 0.08 | 0.18 | 45 | 45.34 | 44.82 | 536952 |
| 1733938200 | 45.18 | 0.4 | 0.89 | 44.8 | 45.62 | 44.74 | 407913 |
| 1733851800 | 44.78 | 0.34 | 0.77 | 44.6 | 44.9 | 44.5 | 398591 |
| 1733765400 | 44.44 | -0.84 | -1.86 | 45.28 | 45.34 | 44.1 | 434172 |
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
