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 | -0.490001 | -0.589936190706 | 83.06 | 83.17 | 81.01 | 3793 | 81.95490856 | DE |
| 4 | -1.080001 | -1.29109503885 | 83.65 | 85.62 | 79.51 | 5085 | 82.21922217 | DE |
| 12 | 1.669999 | 2.06427564895 | 80.9 | 85.99 | 78.66 | 4428 | 82.06773689 | DE |
| 26 | 7.259999 | 9.64015270216 | 75.31 | 85.99 | 70.34 | 4302 | 78.41332412 | DE |
| 52 | 8.989999 | 12.217992661 | 73.58 | 85.99 | 70.34 | 4549 | 77.7804931 | DE |
| 156 | -12.390001 | -13.0476000421 | 94.96 | 105.14 | 64.959999 | 3198 | 79.05120426 | DE |
| 260 | -19.930001 | -19.4439034146 | 102.5 | 115.05 | 64.959999 | 2750 | 83.34798356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 81.709999 | -1.14 | -1.38 | 82.68 | 82.68 | 81.02 | 3425 |
| 1732829220 | 82.849999 | 0.89 | 1.09 | 82.04 | 82.9 | 81.26 | 3432 |
| 1732742820 | 81.959999 | 0.21 | 0.26 | 81.89 | 82.14 | 81.099999 | 2519 |
| 1732656420 | 81.75 | 0.06 | 0.07 | 81.27 | 82.36 | 81.17 | 4913 |
| 1732570020 | 81.69 | -0.98 | -1.19 | 83.06 | 83.17 | 81.01 | 4718 |
| 1732310820 | 82.67 | 1.93 | 2.39 | 81.17 | 82.79 | 80.53 | 3288 |
| 1732224420 | 80.739999 | 0.89 | 1.11 | 79.66 | 81.16 | 79.58 | 3175 |
| 1732138020 | 79.849999 | -0.34 | -0.42 | 80.62 | 81.83 | 79.51 | 6123 |
| 1732051620 | 80.19 | -3 | -3.61 | 83.12 | 83.78 | 79.86 | 5030 |
| 1731965220 | 83.19 | 0.19 | 0.23 | 83.06 | 83.599999 | 82.3 | 12953 |
| 1731705960 | 83 | 0.86 | 1.05 | 81.31 | 83 | 80.8 | 6008 |
| 1731619560 | 82.14 | -0.75 | -0.90 | 83.42 | 84.08 | 81.8 | 3024 |
| 1731533160 | 82.89 | -0.37 | -0.44 | 82.8 | 83.42 | 82.61 | 5352 |
| 1731446820 | 83.26 | 0.55 | 0.66 | 82.79 | 83.52 | 82.65 | 1988 |
| 1731360420 | 82.709999 | 0.85 | 1.04 | 82.09 | 83.3 | 82.01 | 5841 |
| 1731101220 | 81.86 | 0.24 | 0.29 | 81.64 | 82.52 | 81.25 | 3224 |
| 1731014760 | 81.62 | -2.19 | -2.61 | 84.15 | 84.59 | 81.13 | 6269 |
| 1730928360 | 83.81 | 1.96 | 2.39 | 84.39 | 85.62 | 82.9 | 8251 |
| 1730841960 | 81.849999 | -0.42 | -0.51 | 82.34 | 82.38 | 81.5 | 3431 |
| 1730755560 | 82.27 | -1.2 | -1.44 | 83.65 | 83.65 | 82.069999 | 8779 |
| 1730496360 | 83.47 | 0.99 | 1.20 | 82.03 | 83.77 | 82.03 | 2532 |
| 1730409960 | 82.48 | -0.88 | -1.06 | 83.11 | 83.76 | 82 | 1742 |
| 1730323560 | 83.36 | -0.18 | -0.22 | 83.3 | 83.65 | 83.01 | 4291 |
| 1730237160 | 83.54 | -0.23 | -0.27 | 83.93 | 84.41 | 83.54 | 3319 |
| 1730150760 | 83.77 | -0.06 | -0.07 | 84.08 | 84.4 | 83.65 | 5444 |
| 1729888020 | 83.83 | -0.22 | -0.26 | 84.84 | 84.86 | 83.22 | 2483 |
| 1729801560 | 84.05 | -1.48 | -1.73 | 85.51 | 85.99 | 84.03 | 2889 |
| 1729715160 | 85.53 | 1.03 | 1.22 | 83.95 | 85.53 | 83.95 | 4556 |
| 1729628760 | 84.5 | 0.24 | 0.28 | 84.099999 | 84.5 | 83.37 | 4570 |
| 1729542360 | 84.26 | -0.5 | -0.59 | 84.75 | 85.26 | 84 | 8142 |
| 1729283160 | 84.76 | 1.75 | 2.11 | 82.099999 | 84.87 | 82.099999 | 6777 |
| 1729196760 | 83.01 | 0.07 | 0.08 | 82.97 | 83.18 | 82.67 | 5311 |
| 1729110360 | 82.94 | 0.57 | 0.69 | 82.44 | 83 | 82.099999 | 5229 |
| 1729023960 | 82.37 | -0.06 | -0.07 | 82.84 | 82.989999 | 82.26 | 6647 |
| 1728937620 | 82.43 | 0.59 | 0.72 | 81.61 | 82.5 | 81.61 | 8338 |
| 1728678360 | 81.84 | 0.44 | 0.54 | 81.34 | 81.89 | 80.83 | 3570 |
| 1728591960 | 81.4 | 0.63 | 0.78 | 80.459999 | 81.989999 | 80.459999 | 6753 |
| 1728505560 | 80.77 | 0.77 | 0.96 | 80.51 | 80.77 | 79.95 | 6922 |
| 1728419160 | 80 | 0.62 | 0.78 | 79.22 | 80.349999 | 79.03 | 1873 |
| 1728332760 | 79.38 | -0.98 | -1.22 | 80.39 | 80.62 | 79.29 | 2848 |
| 1728073560 | 80.36 | 0.36 | 0.45 | 79.51 | 80.36 | 79.51 | 3057 |
| 1727987220 | 80 | -0.7 | -0.87 | 80.53 | 80.69 | 79.87 | 1276 |
| 1727900820 | 80.7 | -0.46 | -0.57 | 81.19 | 81.63 | 80.7 | 1612 |
| 1727814420 | 81.16 | 0.66 | 0.82 | 80.89 | 81.5 | 80.64 | 1701 |
| 1727728020 | 80.5 | 0.35 | 0.44 | 79.989999 | 80.5 | 79.79 | 3402 |
| 1727468760 | 80.15 | 0.33 | 0.41 | 79.72 | 80.64 | 79.239999 | 5835 |
| 1727382360 | 79.819999 | -0.54 | -0.67 | 79.68 | 80.93 | 79.28 | 4220 |
| 1727295960 | 80.36 | 0.19 | 0.24 | 80 | 80.569999 | 79.83 | 4386 |
| 1727209560 | 80.17 | -0.6 | -0.74 | 80.95 | 81 | 80.02 | 2459 |
| 1727123160 | 80.77 | 0.85 | 1.06 | 80.34 | 81.03 | 80.01 | 5441 |
| 1726864020 | 79.92 | -0.39 | -0.49 | 79.89 | 80.69 | 79.67 | 3682 |
| 1726777560 | 80.31 | 1.34 | 1.70 | 79.68 | 80.55 | 79.15 | 3833 |
| 1726691220 | 78.97 | -0.48 | -0.60 | 79.91 | 79.92 | 78.66 | 2445 |
| 1726604760 | 79.45 | -1.5 | -1.85 | 80.81 | 81.14 | 79.349999 | 5019 |
| 1726518420 | 80.95 | -0.44 | -0.54 | 81.239999 | 81.29 | 80.45 | 2289 |
| 1726259160 | 81.39 | 0.03 | 0.04 | 81.13 | 81.58 | 81.01 | 1536 |
| 1726172760 | 81.36 | -0.4 | -0.49 | 82.01 | 82.43 | 80.87 | 6561 |
| 1726086360 | 81.76 | -0.66 | -0.80 | 82.31 | 82.55 | 80.8 | 3843 |
| 1725999960 | 82.42 | 0.42 | 0.51 | 82.069999 | 82.42 | 81.819999 | 2091 |
| 1725913620 | 82 | 0.87 | 1.07 | 80.9 | 82.38 | 80.9 | 5048 |
| 1725654360 | 81.13 | 0.44 | 0.55 | 80.59 | 81.72 | 79.55 | 3765 |
| 1725567960 | 80.69 | -1.62 | -1.97 | 81.95 | 82.23 | 80.69 | 2865 |
| 1725481560 | 82.31 | 1.77 | 2.20 | 80.29 | 82.62 | 80.08 | 5629 |
| 1725395160 | 80.54 | 0.74 | 0.93 | 79.989999 | 80.849999 | 79.069999 | 6343 |
| 1725308760 | 79.8 | -0.21 | -0.26 | 80.25 | 80.25 | 79.12 | 3629 |
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
