We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.4 | 8.00561797753 | 142.4 | 153.8 | 142.3 | 3943679 | 146.32104465 | DE |
| 4 | 6.2 | 4.20054200542 | 147.6 | 153.8 | 135.4 | 3665321 | 142.30077877 | DE |
| 12 | 49.7 | 47.7425552354 | 104.1 | 153.8 | 102.9 | 4358538 | 130.16954507 | DE |
| 26 | 36 | 30.5602716469 | 117.8 | 153.8 | 93 | 3682381 | 119.72194522 | DE |
| 52 | 59.4 | 62.9237288136 | 94.4 | 153.8 | 90.7 | 3501225 | 116.45650935 | DE |
| 156 | 12.6 | 8.92351274788 | 141.2 | 173.1 | 90.35 | 3548177 | 122.74546524 | DE |
| 260 | 117.9 | 328.412256267 | 35.9 | 173.1 | 25.74 | 3047204 | 112.69890881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 153.8 | 3.9 | 2.60 | 150.6 | 153.8 | 149.5 | 3366662 |
| 1741887000 | 149.9 | 3 | 2.04 | 146.3 | 150.19999 | 146 | 4304023 |
| 1741800600 | 146.9 | 2.7 | 1.87 | 144.69999 | 147.1 | 144.69999 | 3876675 |
| 1741714200 | 144.19999 | -0.8 | -0.55 | 144.5 | 146.1 | 143.9 | 4743630 |
| 1741627800 | 145 | -0.4 | -0.28 | 148 | 148 | 143.69999 | 3323092 |
| 1741368600 | 145.4 | 2.7 | 1.89 | 142.4 | 145.4 | 142.3 | 3470976 |
| 1741282200 | 142.69999 | 0.5 | 0.35 | 143.9 | 143.9 | 140.1 | 3290348 |
| 1741195800 | 142.19999 | 0.9 | 0.64 | 142.8 | 143.19999 | 140.9 | 3266484 |
| 1741109400 | 141.3 | -2 | -1.40 | 142.4 | 143.4 | 139.8 | 2237618 |
| 1741023000 | 143.3 | 0.7 | 0.49 | 143.1 | 143.6 | 140.19999 | 2425332 |
| 1740763800 | 142.6 | -0.7 | -0.49 | 141.8 | 143.6 | 141.5 | 5838330 |
| 1740677400 | 143.3 | -1 | -0.69 | 142.9 | 144.1 | 142.1 | 1563728 |
| 1740591000 | 144.3 | 2 | 1.41 | 142.6 | 144.6 | 141.9 | 2207637 |
| 1740504600 | 142.3 | 1.7 | 1.21 | 140.1 | 144.19999 | 138.9 | 2530767 |
| 1740418200 | 140.6 | 2.6 | 1.88 | 138.1 | 140.6 | 137.69999 | 2938363 |
| 1740159000 | 138 | 2.4 | 1.77 | 136.4 | 140 | 135.5 | 7463590 |
| 1740072600 | 135.6 | -1.4 | -1.02 | 137.19999 | 137.5 | 135.4 | 2260227 |
| 1739986200 | 137 | -1.8 | -1.30 | 139.3 | 139.3 | 136.69999 | 3295212 |
| 1739899800 | 138.8 | -4.2 | -2.94 | 140 | 141 | 136 | 8812545 |
| 1739813400 | 143 | -2.6 | -1.79 | 144.9 | 147 | 141.8 | 2157450 |
| 1739554200 | 145.6 | -1 | -0.68 | 147.6 | 147.6 | 144.3 | 3300401 |
| 1739467800 | 146.6 | -0.3 | -0.20 | 148.1 | 148.9 | 145.69999 | 3137036 |
| 1739381400 | 146.9 | -0.2 | -0.14 | 147.5 | 148 | 145.4 | 2404921 |
| 1739295000 | 147.1 | -0.5 | -0.34 | 146.6 | 147.4 | 146.3 | 4005244 |
| 1739208600 | 147.6 | 3.2 | 2.22 | 144.6 | 148.1 | 144.5 | 3272818 |
| 1738949400 | 144.4 | -0.6 | -0.41 | 145.1 | 145.9 | 143.4 | 3518445 |
| 1738863000 | 145 | -1 | -0.68 | 147.5 | 147.5 | 143.4 | 3907661 |
| 1738776600 | 146 | -0.3 | -0.21 | 145.8 | 146.6 | 144.6 | 3478236 |
| 1738690200 | 146.3 | 1.1 | 0.76 | 145.19999 | 148.1 | 144 | 4115757 |
| 1738603800 | 145.19999 | 0.8 | 0.55 | 143.1 | 145.19999 | 142.8 | 3762937 |
| 1738344600 | 144.4 | -0.6 | -0.41 | 145.19999 | 146 | 141.6 | 3108085 |
| 1738258200 | 145 | 12 | 9.02 | 137 | 148 | 134.19999 | 8501475 |
| 1738171800 | 133 | 0.9 | 0.68 | 132.1 | 134 | 132.1 | 2502895 |
| 1738085400 | 132.1 | 2.8 | 2.17 | 128.1 | 132.5 | 128.1 | 4659835 |
| 1737999000 | 129.3 | 3.3 | 2.62 | 126.8 | 130.8 | 126.3 | 4072081 |
| 1737739800 | 126 | -2 | -1.56 | 128.5 | 128.8 | 125.1 | 1632046 |
| 1737653400 | 128 | -0.2 | -0.16 | 128.5 | 129.5 | 127.4 | 3596471 |
| 1737567000 | 128.19999 | 1.2 | 0.94 | 127.5 | 129.19999 | 127.4 | 3951691 |
| 1737480600 | 127 | 3.2 | 2.58 | 124.2 | 127.7 | 123.9 | 5603592 |
| 1737394200 | 123.8 | -0.2 | -0.16 | 125.9 | 125.9 | 123.6 | 2853157 |
| 1737135000 | 124 | 0 | 0.00 | 124.4 | 125 | 123.8 | 4713488 |
| 1737048600 | 124 | -0.1 | -0.08 | 123 | 124.7 | 122.3 | 6359661 |
| 1736962200 | 124.1 | 3.9 | 3.24 | 120.5 | 124.7 | 120.4 | 8471395 |
| 1736875800 | 120.2 | 4.1 | 3.53 | 115.8 | 120.2 | 115.8 | 4064798 |
| 1736789400 | 116.1 | 1.4 | 1.22 | 114.7 | 116.4 | 114.6 | 6154185 |
| 1736530200 | 114.7 | -0.9 | -0.78 | 114.9 | 116.4 | 114.2 | 4097294 |
| 1736443800 | 115.6 | 1 | 0.87 | 114.3 | 116.6 | 113.4 | 3226884 |
| 1736357400 | 114.6 | -3.6 | -3.05 | 118.3 | 118.5 | 114.4 | 4110211 |
| 1736271000 | 118.2 | -0.8 | -0.67 | 117.5 | 119.2 | 117.5 | 3788254 |
| 1736184600 | 119 | 1.6 | 1.36 | 116.9 | 119.3 | 116.7 | 5479803 |
| 1735925400 | 117.4 | 0.3 | 0.26 | 117.8 | 119.4 | 117.3 | 10347425 |
| 1735839000 | 117.1 | 3.5 | 3.08 | 114.2 | 117.1 | 113.9 | 7546875 |
| 1735666200 | 113.6 | -0.5 | -0.44 | 115 | 115 | 113.6 | 1854675 |
| 1735579800 | 114.1 | 0.9 | 0.80 | 112.7 | 115 | 112.7 | 3112491 |
| 1735320600 | 113.2 | 0.4 | 0.35 | 111.8 | 114 | 111.7 | 3724133 |
| 1735061400 | 112.8 | 4.2 | 3.87 | 108 | 112.9 | 106.9 | 2474333 |
| 1734975000 | 108.6 | 3.3 | 3.13 | 105.9 | 110.6 | 105.4 | 4217372 |
| 1734715800 | 105.3 | 1 | 0.96 | 104.1 | 105.7 | 102.9 | 19302595 |
| 1734629400 | 104.3 | -3 | -2.80 | 105.5 | 106.6 | 103.1 | 3867323 |
| 1734543000 | 107.3 | 1.8 | 1.71 | 105.4 | 108 | 105.4 | 6644251 |
| 1734456600 | 105.5 | 0.2 | 0.19 | 104.6 | 106.1 | 104.1 | 2598459 |
| 1734370200 | 105.3 | -1.8 | -1.68 | 106.9 | 107.5 | 105.3 | 2302777 |
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
