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 | -17.60001 | -6.15384965035 | 286 | 286 | 266.8 | 975 | 274.94946478 | DE |
| 4 | -27.15001 | -9.1862662832 | 295.55 | 306.05 | 266.8 | 602 | 287.77002613 | DE |
| 12 | -8.5 | -3.06970036366 | 276.89999 | 306.05 | 266.8 | 681 | 286.6706475 | DE |
| 26 | 17.79999 | 7.10294892259 | 250.6 | 306.05 | 243.2 | 521 | 281.16632927 | DE |
| 52 | 44.49999 | 19.8749397052 | 223.9 | 306.05 | 213.7 | 455 | 259.33206068 | DE |
| 156 | 77.61999 | 40.6856012161 | 190.78 | 306.05 | 188.82 | 281 | 241.18934149 | DE |
| 260 | 130.69999 | 94.9164778504 | 137.7 | 306.05 | 132.1 | 215 | 237.45030208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 266.95 | -3.1 | -1.15 | 268.75 | 271.89999 | 266.89999 | 430 |
| 1741814820 | 270.05 | 1.25 | 0.47 | 269.75 | 270.85 | 266.8 | 744 |
| 1741728420 | 268.8 | -10.45 | -3.74 | 278.64999 | 278.8 | 267.75 | 1626 |
| 1741642020 | 279.25 | -3.6 | -1.27 | 282.45 | 285.45 | 279.14999 | 1094 |
| 1741382820 | 282.85 | 2.7 | 0.96 | 279.25 | 282.85 | 277 | 597 |
| 1741296420 | 280.14999 | -8.25 | -2.86 | 286 | 286 | 279.1 | 812 |
| 1741210020 | 288.39999 | -10.3 | -3.45 | 295.2 | 297.1 | 287.3 | 1767 |
| 1741123620 | 298.7 | -4.7 | -1.55 | 303.8 | 305.14999 | 298 | 674 |
| 1741037220 | 303.39999 | -1.05 | -0.34 | 304.45 | 306.05 | 301.7 | 568 |
| 1740778020 | 304.45 | 3.4 | 1.13 | 298.6 | 304.45 | 298.25 | 682 |
| 1740691620 | 301.05 | 3.05 | 1.02 | 299 | 301.85 | 297.55 | 304 |
| 1740605220 | 298 | -0.6 | -0.20 | 300.05 | 300.05 | 297.1 | 421 |
| 1740518820 | 298.6 | 0.25 | 0.08 | 297.2 | 299.75 | 296.85 | 156 |
| 1740432420 | 298.35 | 1.7 | 0.57 | 297.45 | 299.95 | 295.5 | 245 |
| 1740173220 | 296.64999 | 0.4 | 0.14 | 298.55 | 299.6 | 294.05 | 408 |
| 1740086820 | 296.25 | -3.8 | -1.27 | 300.6 | 300.95 | 296 | 431 |
| 1740000420 | 300.05 | 3.8 | 1.28 | 296.6 | 300.89999 | 295.85 | 354 |
| 1739914020 | 296.25 | 0 | 0.00 | 295.7 | 297.89999 | 295.35 | 266 |
| 1739827620 | 296.25 | 0.95 | 0.32 | 297 | 299 | 294.35 | 465 |
| 1739568420 | 295.3 | -0.8 | -0.27 | 297.64999 | 297.75 | 294.05 | 269 |
| 1739482020 | 296.1 | 1.6 | 0.54 | 295.55 | 296.35 | 293.39999 | 152 |
| 1739395620 | 294.5 | -0.45 | -0.15 | 294.1 | 295.85 | 293.5 | 272 |
| 1739309220 | 294.95 | -2.5 | -0.84 | 298.5 | 298.55 | 294.95 | 317 |
| 1739222820 | 297.45 | -0.55 | -0.18 | 300 | 304 | 297.45 | 954 |
| 1738963620 | 298 | 1 | 0.34 | 298 | 301.55 | 296.1 | 620 |
| 1738877220 | 297 | 3.1 | 1.05 | 297.75 | 298.5 | 296.55 | 471 |
| 1738790820 | 293.89999 | -0.35 | -0.12 | 291.39999 | 294.75 | 290.55 | 188 |
| 1738704420 | 294.25 | -4.85 | -1.62 | 299.1 | 299.1 | 292.5 | 402 |
| 1738618020 | 299.1 | 6.6 | 2.26 | 295 | 299.75 | 293.7 | 815 |
| 1738358820 | 292.5 | 1.4 | 0.48 | 292.1 | 294.35 | 290.75 | 234 |
| 1738272420 | 291.1 | -1.35 | -0.46 | 290.5 | 295.1 | 288.89999 | 286 |
| 1738186020 | 292.45 | 4 | 1.39 | 287.2 | 299.8 | 286.3 | 657 |
| 1738099620 | 288.45 | 3.15 | 1.10 | 288.05 | 289.7 | 286.14999 | 396 |
| 1738013220 | 285.3 | 2.4 | 0.85 | 280.85 | 286.95 | 278.5 | 384 |
| 1737754020 | 282.89999 | -0.95 | -0.33 | 283.39999 | 283.55 | 281.1 | 288 |
| 1737667620 | 283.85 | -1.1 | -0.39 | 285.64999 | 285.64999 | 282.75 | 950 |
| 1737581220 | 284.95 | -1.1 | -0.38 | 286.8 | 288.3 | 284.5 | 823 |
| 1737494820 | 286.05 | -0.8 | -0.28 | 286.8 | 287.25 | 285.89999 | 623 |
| 1737408420 | 286.85 | -2.8 | -0.97 | 288.75 | 289.39999 | 285.39999 | 282 |
| 1737149220 | 289.64999 | 2.7 | 0.94 | 289 | 292.89999 | 287.39999 | 243 |
| 1737062820 | 286.95 | 2.45 | 0.86 | 287.39999 | 288 | 284.45 | 421 |
| 1736976420 | 284.5 | 1.95 | 0.69 | 284.05 | 286.8 | 282.25 | 284 |
| 1736890020 | 282.55 | -0.4 | -0.14 | 281.5 | 283.75 | 280.89999 | 1216 |
| 1736803620 | 282.95 | 2.55 | 0.91 | 279.89999 | 284.14999 | 277 | 1203 |
| 1736544420 | 280.39999 | -2.4 | -0.85 | 283.05 | 284.3 | 280.39999 | 47 |
| 1736458020 | 282.8 | 0.4 | 0.14 | 283.75 | 284.7 | 281.35 | 293 |
| 1736371620 | 282.39999 | 3.75 | 1.35 | 280.05 | 283.1 | 278.7 | 176 |
| 1736285220 | 278.64999 | 2.2 | 0.80 | 276.39999 | 279.05 | 274.5 | 245 |
| 1736198820 | 276.45 | -7.45 | -2.62 | 283.85 | 283.85 | 275.14999 | 609 |
| 1735939620 | 283.89999 | 0.9 | 0.32 | 281.14999 | 287 | 281.1 | 8956 |
| 1735853220 | 283 | 1.5 | 0.53 | 284.8 | 285.95 | 281.7 | 407 |
| 1735594020 | 281.5 | -3.05 | -1.07 | 283.05 | 284.2 | 281.5 | 103 |
| 1735334820 | 284.55 | 1.6 | 0.57 | 286.95 | 286.95 | 283.5 | 487 |
| 1734989220 | 282.95 | 3.55 | 1.27 | 282.95 | 285.35 | 280.14999 | 1249 |
| 1734730020 | 279.39999 | -1.6 | -0.57 | 277.8 | 282.5 | 277.8 | 334 |
| 1734643620 | 281 | 1 | 0.36 | 276.89999 | 282.14999 | 276.89999 | 212 |
| 1734557220 | 280 | -3.65 | -1.29 | 281.1 | 283.1 | 280 | 45 |
| 1734470820 | 283.64999 | 1.1 | 0.39 | 285 | 285 | 282 | 296 |
| 1734384420 | 282.55 | -0.45 | -0.16 | 283.2 | 284.6 | 281.85 | 489 |
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
