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 | 1.05 | 0.994318181818 | 105.6 | 108.2 | 102.8 | 596531 | 105.21186287 | DE |
| 4 | -1.6 | -1.47806004619 | 108.25 | 110.7 | 102.8 | 505008 | 106.5370941 | DE |
| 12 | -17.55 | -14.1304347826 | 124.2 | 125.25 | 102.8 | 588597 | 109.22526827 | DE |
| 26 | -19.15 | -15.2225755167 | 125.8 | 141.1 | 102.8 | 515837 | 117.95883028 | DE |
| 52 | -36.35 | -25.4195804196 | 143 | 164.55 | 102.8 | 467515 | 129.16102901 | DE |
| 156 | -91 | -46.040981533 | 197.65 | 218 | 102.8 | 433311 | 165.12115202 | DE |
| 260 | -61.7 | -36.6498366498 | 168.35 | 218 | 102.8 | 444739 | 162.78204315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 106.65 | -0.95 | -0.88 | 107.25 | 107.35 | 105.9 | 401393 |
| 1737394200 | 107.6 | 0.2 | 0.19 | 107.8 | 108.2 | 106.2 | 532518 |
| 1737135000 | 107.4 | 3 | 2.87 | 105 | 107.6 | 104.95 | 670046 |
| 1737048600 | 104.4 | 1.6 | 1.56 | 103.85 | 105.25 | 103.35 | 633712 |
| 1736962200 | 102.8 | -1.15 | -1.11 | 104.35 | 104.9 | 102.8 | 675493 |
| 1736875800 | 103.95 | -0.8 | -0.76 | 105.6 | 107.15 | 103.95 | 470887 |
| 1736789400 | 104.75 | 0 | 0.00 | 104 | 105.35 | 103.95 | 532130 |
| 1736530200 | 104.75 | -4.35 | -3.99 | 108.35 | 108.75 | 104.75 | 703231 |
| 1736443800 | 109.1 | 1.1 | 1.02 | 107.6 | 109.6 | 107 | 410682 |
| 1736357400 | 108 | -0.75 | -0.69 | 108.1 | 109.35 | 107.25 | 564615 |
| 1736271000 | 108.75 | 0.35 | 0.32 | 108.7 | 110.7 | 108.2 | 594529 |
| 1736184600 | 108.4 | 3.15 | 2.99 | 105.05 | 108.75 | 104.6 | 656579 |
| 1735925400 | 105.25 | -3.35 | -3.08 | 108.55 | 108.65 | 104.9 | 832730 |
| 1735839000 | 108.6 | -0.4 | -0.37 | 109.55 | 109.65 | 107.15 | 295009 |
| 1735666200 | 109 | 0.85 | 0.79 | 107.6 | 109.2 | 107.55 | 162708 |
| 1735579800 | 108.15 | -1.35 | -1.23 | 108.8 | 109.9 | 107.75 | 383718 |
| 1735320600 | 109.5 | 1.9 | 1.77 | 107.6 | 109.5 | 107.6 | 363584 |
| 1735061400 | 107.6 | 0.1 | 0.09 | 108.25 | 108.55 | 107.6 | 102964 |
| 1734975000 | 107.5 | -0.55 | -0.51 | 108 | 108 | 106.45 | 404696 |
| 1734715800 | 108.05 | -0.6 | -0.55 | 107.7 | 108.75 | 107.15 | 1678755 |
| 1734629400 | 108.65 | 0.65 | 0.60 | 106 | 108.65 | 105.45 | 571293 |
| 1734543000 | 108 | -3.35 | -3.01 | 111.65 | 111.65 | 107.2 | 677247 |
| 1734456600 | 111.35 | -0.75 | -0.67 | 110.85 | 112.15 | 110.45 | 832242 |
| 1734370200 | 112.1 | -1.85 | -1.62 | 112.9 | 113.15 | 111.45 | 649692 |
| 1734111000 | 113.95 | 0.05 | 0.04 | 113.4 | 115 | 113 | 662149 |
| 1734024600 | 113.9 | 1.95 | 1.74 | 112.75 | 113.9 | 112.35 | 756921 |
| 1733938200 | 111.95 | -0.4 | -0.36 | 112.1 | 113.05 | 111.2 | 802289 |
| 1733851800 | 112.35 | 0.55 | 0.49 | 111.4 | 112.7 | 110.85 | 824696 |
| 1733765400 | 111.8 | 2.95 | 2.71 | 110 | 112.55 | 110 | 802300 |
| 1733506200 | 108.85 | 1.5 | 1.40 | 107.75 | 108.85 | 107.55 | 543290 |
| 1733419800 | 107.35 | 3.05 | 2.92 | 104 | 107.6 | 103.95 | 699125 |
| 1733333400 | 104.3 | -0.95 | -0.90 | 105.8 | 106.35 | 104.3 | 776937 |
| 1733247000 | 105.25 | -0.6 | -0.57 | 106.5 | 106.55 | 105.2 | 622413 |
| 1733160600 | 105.85 | -0.05 | -0.05 | 104.55 | 106.75 | 104.4 | 567789 |
| 1732901400 | 105.9 | -0.45 | -0.42 | 105.9 | 106.3 | 103.8 | 630661 |
| 1732815000 | 106.35 | 0.4 | 0.38 | 106 | 107.2 | 105.35 | 463748 |
| 1732728600 | 105.95 | 0.2 | 0.19 | 105.35 | 106.15 | 104.35 | 348281 |
| 1732642200 | 105.75 | -1.5 | -1.40 | 105.8 | 107.1 | 104.6 | 524929 |
| 1732555800 | 107.25 | 0.6 | 0.56 | 106 | 107.6 | 105.7 | 1335272 |
| 1732296600 | 106.65 | 0 | 0.00 | 106.9 | 107.75 | 105.5 | 576448 |
| 1732210200 | 106.65 | -1.1 | -1.02 | 107.4 | 107.6 | 106.1 | 449688 |
| 1732123800 | 107.75 | -1.2 | -1.10 | 109.4 | 109.6 | 107.65 | 546022 |
| 1732037400 | 108.95 | -0.55 | -0.50 | 108.65 | 109.55 | 107.7 | 342876 |
| 1731951000 | 109.5 | 0.45 | 0.41 | 109 | 109.8 | 108.6 | 339118 |
| 1731691800 | 109.05 | -1.6 | -1.45 | 109.9 | 111.2 | 108.95 | 374099 |
| 1731605400 | 110.65 | 0.2 | 0.18 | 110.1 | 111.45 | 109.45 | 477820 |
| 1731519000 | 110.45 | 0 | 0.00 | 110.45 | 110.45 | 110.45 | 0 |
| 1731432600 | 110.45 | -2.5 | -2.21 | 111.35 | 112.45 | 110.45 | 659210 |
| 1731346200 | 112.95 | 0.3 | 0.27 | 113.25 | 114 | 112.8 | 334544 |
| 1731087000 | 112.65 | -0.25 | -0.22 | 113.3 | 114.75 | 112.3 | 565255 |
| 1731000600 | 112.9 | 2.95 | 2.68 | 111.4 | 113 | 111.2 | 449604 |
| 1730914200 | 109.95 | -3.75 | -3.30 | 113.25 | 115.25 | 109.3 | 618218 |
| 1730827800 | 113.7 | -1.3 | -1.13 | 115.1 | 115.2 | 113.25 | 418129 |
| 1730741400 | 115 | -0.3 | -0.26 | 114.9 | 116.3 | 114.65 | 448789 |
| 1730482200 | 115.3 | 1.05 | 0.92 | 114.1 | 115.75 | 114.1 | 489350 |
| 1730395800 | 114.25 | -3.4 | -2.89 | 117 | 117.15 | 113.95 | 857967 |
| 1730309400 | 117.65 | -5.35 | -4.35 | 120.6 | 121.2 | 117.55 | 965139 |
| 1730223000 | 123 | -1.2 | -0.97 | 124.2 | 125.25 | 122.75 | 382795 |
| 1730136600 | 124.2 | 0.85 | 0.69 | 124.15 | 124.8 | 123.2 | 321793 |
| 1729873800 | 123.35 | -1.4 | -1.12 | 124.15 | 124.5 | 122.65 | 356231 |
| 1729787400 | 124.75 | -0.25 | -0.20 | 125.2 | 126.55 | 124.25 | 377450 |
| 1729701000 | 125 | -1.9 | -1.50 | 126.35 | 128.05 | 124.85 | 349373 |
| 1729614600 | 126.9 | 0.9 | 0.71 | 125.65 | 127.4 | 125.4 | 317158 |
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
