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 | 2.6 | 3.28531715946 | 79.14 | 81.86 | 78.68 | 319349 | 80.03070316 | DE |
| 4 | 8 | 10.8489286683 | 73.74 | 81.86 | 70.96 | 319276 | 76.36707639 | DE |
| 12 | 9.22 | 12.7137341423 | 72.52 | 81.86 | 69.94 | 306884 | 75.33248978 | DE |
| 26 | 14.62 | 21.7818831943 | 67.12 | 81.86 | 65.48 | 278757 | 74.96757109 | DE |
| 52 | 16.32 | 24.9464995414 | 65.42 | 82.16 | 64.16 | 336938 | 74.27828329 | DE |
| 156 | 18.74 | 29.746031746 | 63 | 82.16 | 39.675 | 519442 | 58.88278453 | DE |
| 260 | -43.26 | -34.608 | 125 | 129.8 | 29.08 | 788257 | 58.70817909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 80.1 | 1.02 | 1.29 | 79.1 | 80.34 | 79.02 | 276486 |
| 1738690200 | 79.08 | -0.72 | -0.90 | 79.68 | 79.98 | 78.96 | 266061 |
| 1738603800 | 79.8 | -1.06 | -1.31 | 79.88 | 80 | 78.9 | 352785 |
| 1738344600 | 80.86 | 0.76 | 0.95 | 80.04 | 81 | 79.92 | 350748 |
| 1738258200 | 80.1 | 0.58 | 0.73 | 79.14 | 80.62 | 78.68 | 350663 |
| 1738171800 | 79.52 | 0.16 | 0.20 | 79.18 | 79.94 | 78.62 | 326956 |
| 1738085400 | 79.36 | 1.1 | 1.41 | 78.16 | 79.78 | 77.92 | 303446 |
| 1737999000 | 78.26 | 1.46 | 1.90 | 76.8 | 78.74 | 76.74 | 360717 |
| 1737739800 | 76.8 | 1.08 | 1.43 | 76.24 | 77.2 | 76.24 | 339452 |
| 1737653400 | 75.72 | 0.68 | 0.91 | 74.38 | 75.92 | 74.26 | 380642 |
| 1737567000 | 75.04 | 0 | 0.00 | 75.04 | 75.04 | 75.04 | 0 |
| 1737480600 | 75.04 | 0.46 | 0.62 | 74.42 | 75.04 | 73.86 | 275177 |
| 1737394200 | 74.58 | -0.06 | -0.08 | 74.7 | 74.88 | 73.74 | 163435 |
| 1737135000 | 74.64 | 1.14 | 1.55 | 73.8 | 75.04 | 73.34 | 362658 |
| 1737048600 | 73.5 | 0.16 | 0.22 | 73.4 | 73.5 | 72.52 | 331192 |
| 1736962200 | 73.34 | 2.18 | 3.06 | 71.7 | 73.76 | 71.64 | 481660 |
| 1736875800 | 71.16 | -0.16 | -0.22 | 72.3 | 72.38 | 70.96 | 275684 |
| 1736789400 | 71.32 | -2.46 | -3.33 | 72.7 | 73.5 | 71.16 | 437415 |
| 1736530200 | 73.78 | -0.42 | -0.57 | 74.14 | 74.82 | 73.44 | 247409 |
| 1736443800 | 74.2 | -0.5 | -0.67 | 73.74 | 74.62 | 73.36 | 183651 |
| 1736357400 | 74.7 | -0.6 | -0.80 | 75.08 | 75.32 | 73.52 | 385857 |
| 1736271000 | 75.3 | 1 | 1.35 | 75.8 | 76.64 | 75.1 | 418700 |
| 1736184600 | 74.3 | 0.56 | 0.76 | 74.1 | 74.84 | 73.42 | 226736 |
| 1735925400 | 73.74 | 0.22 | 0.30 | 73.54 | 74.5 | 73.4 | 209063 |
| 1735839000 | 73.52 | 0.8 | 1.10 | 73.26 | 73.86 | 72.5 | 243379 |
| 1735666200 | 72.72 | 0.4 | 0.55 | 71.82 | 73.14 | 71.82 | 129597 |
| 1735579800 | 72.32 | 0.04 | 0.06 | 72.24 | 72.74 | 72.14 | 228467 |
| 1735320600 | 72.28 | -0.26 | -0.36 | 72.28 | 72.46 | 71.82 | 190369 |
| 1735061400 | 72.54 | 1.26 | 1.77 | 71.68 | 72.54 | 71.64 | 96550 |
| 1734975000 | 71.28 | -0.38 | -0.53 | 71.4 | 71.46 | 71.02 | 224282 |
| 1734715800 | 71.66 | 0.7 | 0.99 | 70.2 | 71.66 | 69.94 | 555801 |
| 1734629400 | 70.96 | -2 | -2.74 | 71.18 | 71.44 | 70.66 | 586904 |
| 1734543000 | 72.96 | 0.18 | 0.25 | 72.72 | 73.66 | 72.52 | 199337 |
| 1734456600 | 72.78 | -0.12 | -0.16 | 72.2 | 73.22 | 71.96 | 330723 |
| 1734370200 | 72.9 | -1.04 | -1.41 | 73.8 | 74.26 | 72.52 | 278569 |
| 1734111000 | 73.94 | -0.14 | -0.19 | 73.84 | 74.22 | 73.5 | 220136 |
| 1734024600 | 74.08 | 0.12 | 0.16 | 73.9 | 74.48 | 73.66 | 246931 |
| 1733938200 | 73.96 | -0.3 | -0.40 | 73.9 | 74.26 | 73.6 | 183780 |
| 1733851800 | 74.26 | -2.34 | -3.05 | 75.3 | 75.76 | 74.02 | 508667 |
| 1733765400 | 76.6 | -1.28 | -1.64 | 78 | 78.08 | 76.26 | 179765 |
| 1733506200 | 77.88 | 0.5 | 0.65 | 77.5 | 78.54 | 77.34 | 244624 |
| 1733419800 | 77.38 | 0.44 | 0.57 | 76.34 | 78.34 | 76.34 | 320551 |
| 1733333400 | 76.94 | 1.1 | 1.45 | 75.74 | 77.26 | 75.52 | 212271 |
| 1733247000 | 75.84 | 0.54 | 0.72 | 75.02 | 76.18 | 74.76 | 231450 |
| 1733160600 | 75.3 | -2.26 | -2.91 | 76.72 | 77.2 | 74.82 | 399795 |
| 1732901400 | 77.56 | -0.1 | -0.13 | 77.22 | 77.98 | 77.02 | 264443 |
| 1732815000 | 77.66 | 0.76 | 0.99 | 77 | 77.68 | 76.48 | 253564 |
| 1732728600 | 76.9 | 0.14 | 0.18 | 76.54 | 77.08 | 75.16 | 260887 |
| 1732642200 | 76.76 | -0.86 | -1.11 | 76.8 | 77.32 | 76.38 | 178973 |
| 1732555800 | 77.62 | 0.06 | 0.08 | 78.26 | 78.88 | 75.86 | 1147136 |
| 1732296600 | 77.56 | 2.36 | 3.14 | 75.54 | 77.66 | 75.2 | 380512 |
| 1732210200 | 75.2 | 0.3 | 0.40 | 75.14 | 75.64 | 73.58 | 301648 |
| 1732123800 | 74.9 | 0.56 | 0.75 | 74.46 | 74.94 | 74.28 | 253818 |
| 1732037400 | 74.34 | 0.76 | 1.03 | 73.94 | 74.7 | 73.02 | 285210 |
| 1731951000 | 73.58 | -0.84 | -1.13 | 74.28 | 74.34 | 73.38 | 261072 |
| 1731691800 | 74.42 | 0.52 | 0.70 | 73.58 | 74.68 | 73.28 | 194305 |
| 1731605400 | 73.9 | 1.72 | 2.38 | 72.52 | 74.18 | 72.52 | 285418 |
| 1731519000 | 72.18 | -0.56 | -0.77 | 72.24 | 72.96 | 71.78 | 229155 |
| 1731432600 | 72.74 | -1.36 | -1.84 | 73.32 | 73.58 | 72.44 | 327669 |
| 1731346200 | 74.1 | 0.16 | 0.22 | 74.34 | 75.18 | 74.1 | 275997 |
| 1731087000 | 73.94 | 1.22 | 1.68 | 72.9 | 74.14 | 72.84 | 284604 |
| 1731000600 | 72.72 | -0.28 | -0.38 | 72.76 | 73 | 72 | 363322 |
| 1730914200 | 73 | -1.32 | -1.78 | 75 | 75.62 | 72.56 | 410414 |
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
