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 | -0.8 | -0.995024875622 | 80.4 | 81.1 | 77.9 | 12210 | 79.05627027 | DE |
| 4 | 4.3 | 5.71049136786 | 75.3 | 82.6 | 74.9 | 16651 | 78.88992412 | DE |
| 12 | 2.4 | 3.10880829016 | 77.2 | 82.6 | 68.3 | 25712 | 74.15594705 | DE |
| 26 | -18.2 | -18.609406953 | 97.8 | 104 | 68.3 | 22034 | 80.50069969 | DE |
| 52 | -24.2 | -23.3140655106 | 103.8 | 114.8 | 68.3 | 16565 | 88.03748769 | DE |
| 156 | -145.4 | -64.6222222222 | 225 | 255.5 | 66 | 22772 | 106.38316574 | DE |
| 260 | -27.4 | -25.6074766355 | 107 | 268.5 | 66 | 19736 | 120.68634334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 79.6 | 0.3 | 0.38 | 79 | 79.9 | 78.3 | 8966 |
| 1739467800 | 79.3 | 0.7 | 0.89 | 79 | 80 | 78.2 | 9905 |
| 1739381400 | 78.6 | -0.1 | -0.13 | 78.9 | 79.8 | 77.9 | 16335 |
| 1739295000 | 78.7 | -0.8 | -1.01 | 79.1 | 79.3 | 78.3 | 9647 |
| 1739208600 | 79.5 | 0.2 | 0.25 | 79.9 | 81 | 78.9 | 11715 |
| 1738949400 | 79.3 | -1.1 | -1.37 | 80.4 | 81.1 | 78.6 | 13448 |
| 1738863000 | 80.4 | 0.5 | 0.63 | 80.1 | 80.7 | 79.8 | 10463 |
| 1738776600 | 79.9 | 0.2 | 0.25 | 79.7 | 80.6 | 79.1 | 16332 |
| 1738690200 | 79.7 | 0.7 | 0.89 | 79 | 79.8 | 77.8 | 15609 |
| 1738603800 | 79 | -3.6 | -4.36 | 79.3 | 80.6 | 78.9 | 22258 |
| 1738344600 | 82.6 | 0.8 | 0.98 | 81.4 | 82.6 | 80.8 | 13588 |
| 1738258200 | 81.8 | 1.9 | 2.38 | 80 | 82.6 | 79.9 | 28583 |
| 1738171800 | 79.9 | 0 | 0.00 | 80 | 80.4 | 79 | 26038 |
| 1738085400 | 79.9 | 1.4 | 1.78 | 78.5 | 80.4 | 77.6 | 27022 |
| 1737999000 | 78.5 | 1.3 | 1.68 | 76.3 | 78.9 | 76.2 | 16418 |
| 1737739800 | 77.2 | 0 | 0.00 | 77.3 | 78.4 | 76.7 | 16015 |
| 1737653400 | 77.2 | 0.7 | 0.92 | 76.4 | 77.6 | 76 | 16392 |
| 1737567000 | 76.5 | 0 | 0.00 | 76.4 | 77.3 | 76 | 12344 |
| 1737480600 | 76.5 | 0.8 | 1.06 | 75.7 | 76.9 | 75.5 | 14461 |
| 1737394200 | 75.7 | 0.2 | 0.26 | 75.5 | 76.4 | 75.4 | 20128 |
| 1737135000 | 75.5 | 0.4 | 0.53 | 75.3 | 76.6 | 74.9 | 16312 |
| 1737048600 | 75.1 | -0.1 | -0.13 | 75.3 | 75.3 | 73.2 | 21595 |
| 1736962200 | 75.2 | 3.6 | 5.03 | 72.6 | 75.3 | 72.6 | 40653 |
| 1736875800 | 71.6 | 0.2 | 0.28 | 72.5 | 72.8 | 70.8 | 19435 |
| 1736789400 | 71.4 | -0.4 | -0.56 | 71.5 | 72 | 71.3 | 22007 |
| 1736530200 | 71.8 | 0.8 | 1.13 | 70.9 | 72.4 | 70.9 | 34176 |
| 1736443800 | 71 | 1.2 | 1.72 | 70.1 | 71 | 69.6 | 23427 |
| 1736357400 | 69.8 | -0.2 | -0.29 | 69.6 | 71 | 68.3 | 47095 |
| 1736271000 | 70 | -0.7 | -0.99 | 72.1 | 73.4 | 69.8 | 43348 |
| 1736184600 | 70.7 | -1.4 | -1.94 | 72.2 | 72.2 | 70.4 | 11727 |
| 1735925400 | 72.1 | 0 | 0.00 | 73.4 | 73.4 | 72 | 20799 |
| 1735839000 | 72.1 | 0.7 | 0.98 | 72 | 72.5 | 70.6 | 17200 |
| 1735666200 | 71.4 | 1.3 | 1.85 | 70.1 | 71.5 | 70.1 | 7171 |
| 1735579800 | 70.1 | -1.1 | -1.54 | 71 | 71.3 | 70.1 | 12906 |
| 1735320600 | 71.2 | 0.1 | 0.14 | 71 | 71.2 | 70.5 | 19449 |
| 1735061400 | 71.1 | 1.5 | 2.16 | 69.7 | 71.1 | 69.2 | 8401 |
| 1734975000 | 69.6 | -0.3 | -0.43 | 69.7 | 70.9 | 69.5 | 28036 |
| 1734715800 | 69.9 | -1 | -1.41 | 70.7 | 71.7 | 69.9 | 272732 |
| 1734629400 | 70.9 | -2 | -2.74 | 71.9 | 73.3 | 70.9 | 28082 |
| 1734543000 | 72.9 | 0.8 | 1.11 | 71.5 | 74.8 | 71.3 | 37168 |
| 1734456600 | 72.1 | -1.1 | -1.50 | 73 | 73.4 | 71.7 | 32786 |
| 1734370200 | 73.2 | -1.9 | -2.53 | 75 | 75 | 72.9 | 24787 |
| 1734111000 | 75.1 | -0.9 | -1.18 | 76 | 76.6 | 75.1 | 22424 |
| 1734024600 | 76 | 1.1 | 1.47 | 76.5 | 77.5 | 74.5 | 36083 |
| 1733938200 | 74.9 | -0.5 | -0.66 | 75.1 | 76 | 74.2 | 20413 |
| 1733851800 | 75.4 | 0.6 | 0.80 | 74 | 75.6 | 74 | 23210 |
| 1733765400 | 74.8 | -0.7 | -0.93 | 75.5 | 75.5 | 73.6 | 35827 |
| 1733506200 | 75.5 | 1 | 1.34 | 74.5 | 75.8 | 73.6 | 26226 |
| 1733419800 | 74.5 | -1.4 | -1.84 | 75.8 | 76.6 | 74.4 | 26840 |
| 1733333400 | 75.9 | 0.7 | 0.93 | 75.7 | 76.5 | 75.4 | 19343 |
| 1733247000 | 75.2 | -2.3 | -2.97 | 77.2 | 77.2 | 74.4 | 22339 |
| 1733160600 | 77.5 | -1.5 | -1.90 | 78.9 | 79 | 77.5 | 22496 |
| 1732901400 | 79 | 0 | 0.00 | 78.5 | 79.5 | 78.5 | 11583 |
| 1732815000 | 79 | 0.5 | 0.64 | 78.3 | 79 | 78.1 | 7735 |
| 1732728600 | 78.5 | 1.1 | 1.42 | 77.5 | 78.8 | 77 | 13191 |
| 1732642200 | 77.4 | -1.5 | -1.90 | 77.6 | 77.6 | 75.8 | 17058 |
| 1732555800 | 78.9 | -0.4 | -0.50 | 78.7 | 79.2 | 77.1 | 43781 |
| 1732296600 | 79.3 | 2.1 | 2.72 | 77.2 | 79.4 | 77.1 | 11049 |
| 1732210200 | 77.2 | -0.9 | -1.15 | 77.8 | 78.3 | 77.2 | 9878 |
| 1732123800 | 78.1 | -0.6 | -0.76 | 79.4 | 79.7 | 77.1 | 16943 |
| 1732037400 | 78.7 | 0.5 | 0.64 | 78.4 | 79.6 | 77.2 | 17589 |
| 1731951000 | 78.2 | -1.4 | -1.76 | 79.3 | 79.5 | 78 | 16167 |
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
