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 | 207.5 | 8.59925404061 | 2413 | 2642 | 2409 | 2782917 | 2500.98775461 | DE |
| 4 | 290.5 | 12.4678111588 | 2330 | 2642 | 2302.5 | 2537096 | 2418.69034324 | DE |
| 12 | 171 | 6.98101653399 | 2449.5 | 2642 | 2180 | 2829324 | 2412.4718594 | DE |
| 26 | 371.5 | 16.5184526456 | 2249 | 2642 | 1989 | 3044888 | 2322.40593794 | DE |
| 52 | 846.1 | 47.6837240757 | 1774.4 | 2813 | 1657.6 | 4335144 | 2237.376389 | DE |
| 156 | -925.5 | -26.0998307953 | 3546 | 4292.5 | 1630 | 4101779 | 2588.29230291 | DE |
| 260 | 366.5 | 16.2599822538 | 2254 | 4292.5 | 1018.2 | 3963046 | 2489.96248309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 2620.5 | 72.5 | 2.85 | 2551.5 | 2642 | 2540.5 | 2012663 |
| 1737135000 | 2548 | 88 | 3.58 | 2500.5 | 2588.5 | 2485 | 6519784 |
| 1737048600 | 2460 | 12 | 0.49 | 2471 | 2490.5 | 2442 | 2029945 |
| 1736962200 | 2448 | -24 | -0.97 | 2414.5 | 2471.5 | 2414.5 | 1935346 |
| 1736875800 | 2472 | 19.5 | 0.80 | 2488 | 2513.5 | 2461 | 2334976 |
| 1736789400 | 2452.5 | 29.5 | 1.22 | 2413 | 2474 | 2409 | 1094533 |
| 1736530200 | 2423 | -16.5 | -0.68 | 2458.5 | 2481.5 | 2423 | 1372432 |
| 1736443800 | 2439.5 | 78 | 3.30 | 2372 | 2475 | 2370.5 | 4939947 |
| 1736357400 | 2361.5 | -8 | -0.34 | 2376.5 | 2387.5 | 2309.5 | 4017892 |
| 1736271000 | 2369.5 | -23 | -0.96 | 2379.5 | 2406.5 | 2356.5 | 4350344 |
| 1736184600 | 2392.5 | 46 | 1.96 | 2342.5 | 2440 | 2324 | 3266436 |
| 1735925400 | 2346.5 | -35 | -1.47 | 2370.5 | 2380 | 2342 | 1174588 |
| 1735839000 | 2381.5 | 17.5 | 0.74 | 2386 | 2409 | 2350 | 857414 |
| 1735666200 | 2364 | 28 | 1.20 | 2333.5 | 2374 | 2318 | 771430 |
| 1735579800 | 2336 | -6 | -0.26 | 2328 | 2336 | 2315 | 1200043 |
| 1735320600 | 2342 | -39.5 | -1.66 | 2345 | 2355.5 | 2333 | 3625269 |
| 1735061400 | 2381.5 | 48.5 | 2.08 | 2339 | 2384 | 2329.5 | 2547243 |
| 1734975000 | 2333 | -0.5 | -0.02 | 2330 | 2337 | 2302.5 | 1093003 |
| 1734715800 | 2333.5 | -4.5 | -0.19 | 2327.5 | 2340.5 | 2279 | 6701827 |
| 1734629400 | 2338 | -77 | -3.19 | 2375.5 | 2376.5 | 2316 | 3457456 |
| 1734543000 | 2415 | -15 | -0.62 | 2435 | 2442.5 | 2403 | 3075568 |
| 1734456600 | 2430 | -6.5 | -0.27 | 2444 | 2448.5 | 2392 | 2624909 |
| 1734370200 | 2436.5 | -24 | -0.98 | 2455.5 | 2472 | 2425 | 3133946 |
| 1734111000 | 2460.5 | -62 | -2.46 | 2517.5 | 2520.5 | 2455 | 1835248 |
| 1734024600 | 2522.5 | -27.5 | -1.08 | 2558 | 2578 | 2515.5 | 1623426 |
| 1733938200 | 2550 | 45 | 1.80 | 2472.5 | 2550 | 2469.5 | 1862098 |
| 1733851800 | 2505 | -26 | -1.03 | 2500 | 2512.5 | 2467.5 | 3168896 |
| 1733765400 | 2531 | 66.5 | 2.70 | 2506.5 | 2575 | 2497.5 | 2582904 |
| 1733506200 | 2464.5 | -27.5 | -1.10 | 2479 | 2486 | 2445 | 5726269 |
| 1733419800 | 2492 | -15.5 | -0.62 | 2500 | 2521 | 2492 | 3218946 |
| 1733333400 | 2507.5 | -63.5 | -2.47 | 2568.5 | 2573.5 | 2487.5 | 3229995 |
| 1733247000 | 2571 | 8.5 | 0.33 | 2584.5 | 2593 | 2559.5 | 2900185 |
| 1733160600 | 2562.5 | 42 | 1.67 | 2513.5 | 2570.5 | 2503.5 | 4139474 |
| 1732901400 | 2520.5 | 129.5 | 5.42 | 2447 | 2531.5 | 2437 | 2885492 |
| 1732815000 | 2391 | 6 | 0.25 | 2377 | 2405 | 2371 | 834390 |
| 1732728600 | 2385 | 12.5 | 0.53 | 2428 | 2454 | 2377 | 2814604 |
| 1732642200 | 2372.5 | -18.5 | -0.77 | 2350 | 2390 | 2342 | 2681708 |
| 1732555800 | 2391 | 32 | 1.36 | 2423 | 2427.5 | 2376 | 4296317 |
| 1732296600 | 2359 | 9 | 0.38 | 2360 | 2381 | 2341 | 1068228 |
| 1732210200 | 2350 | 10 | 0.43 | 2354 | 2364.5 | 2324.5 | 1405766 |
| 1732123800 | 2340 | 35.5 | 1.54 | 2336 | 2365 | 2328 | 1951062 |
| 1732037400 | 2304.5 | -13.5 | -0.58 | 2357.5 | 2359 | 2303 | 1361823 |
| 1731951000 | 2318 | 37.5 | 1.64 | 2303 | 2324 | 2283.5 | 1160602 |
| 1731691800 | 2280.5 | 36.5 | 1.63 | 2234.5 | 2318.5 | 2228.5 | 2083846 |
| 1731605400 | 2244 | 12 | 0.54 | 2207 | 2244 | 2180 | 2415866 |
| 1731519000 | 2232 | 12 | 0.54 | 2234 | 2271.5 | 2220 | 4834830 |
| 1731432600 | 2220 | -106.5 | -4.58 | 2289.5 | 2300.5 | 2201 | 3341372 |
| 1731346200 | 2326.5 | -45.5 | -1.92 | 2367.5 | 2389 | 2325.5 | 1439445 |
| 1731087000 | 2372 | -107 | -4.32 | 2455.5 | 2463 | 2340 | 2839344 |
| 1731000600 | 2479 | 87 | 3.64 | 2430 | 2499.5 | 2417.5 | 2404481 |
| 1730914200 | 2392 | -36 | -1.48 | 2384 | 2460 | 2361.5 | 8558022 |
| 1730827800 | 2428 | 37.5 | 1.57 | 2396.5 | 2433 | 2396.5 | 1187897 |
| 1730741400 | 2390.5 | -5.5 | -0.23 | 2428 | 2446.5 | 2390.5 | 4272707 |
| 1730482200 | 2396 | -4 | -0.17 | 2393.5 | 2443 | 2391 | 1139287 |
| 1730395800 | 2400 | 14.5 | 0.61 | 2410 | 2437.5 | 2377.5 | 3063936 |
| 1730309400 | 2385.5 | -97.5 | -3.93 | 2417.5 | 2429 | 2371.5 | 3677990 |
| 1730223000 | 2483 | 20 | 0.81 | 2458 | 2503.5 | 2423 | 7104114 |
| 1730136600 | 2463 | 28.5 | 1.17 | 2449.5 | 2480.5 | 2441.5 | 1797636 |
| 1729873800 | 2434.5 | 44 | 1.84 | 2384.5 | 2452 | 2359.5 | 3385693 |
| 1729787400 | 2390.5 | 67 | 2.88 | 2376 | 2439 | 2359 | 2078338 |
| 1729701000 | 2323.5 | -56 | -2.35 | 2357.5 | 2373.5 | 2311.5 | 2323351 |
| 1729614600 | 2379.5 | 17 | 0.72 | 2376.5 | 2399 | 2355.5 | 1224228 |
| 1729528200 | 2362.5 | -17 | -0.71 | 2372 | 2414.5 | 2355.5 | 1747719 |
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
