We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 0.26525198939 | 263.9 | 268.3 | 256.3 | 40827452 | 262.02783641 | DE |
| 4 | 21.85 | 9.00102986612 | 242.75 | 268.3 | 242.15 | 44745078 | 258.84340343 | DE |
| 12 | 41.75 | 18.7345748261 | 222.85 | 268.3 | 213.95 | 45586010 | 240.94090213 | DE |
| 26 | 42.55 | 19.1623508219 | 222.05 | 268.3 | 196.44 | 48073835 | 227.71441219 | DE |
| 52 | 121.8 | 85.2941176471 | 142.8 | 268.3 | 136.5 | 55560924 | 196.78609517 | DE |
| 156 | 75.74 | 40.1037805782 | 188.86 | 268.3 | 128.16 | 51737554 | 173.0324065 | DE |
| 260 | 95.6 | 56.5680473373 | 169 | 268.3 | 73.04 | 52738764 | 160.63573999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 262.85 | -0.95 | -0.36 | 262.5 | 265.1 | 260.55 | 41349925 |
| 1732901400 | 263.8 | -1.3 | -0.49 | 263.89999 | 265.5 | 262 | 36085935 |
| 1732815000 | 265.1 | 6.15 | 2.37 | 259.39999 | 265.5 | 259.39999 | 27803104 |
| 1732728600 | 258.95 | -2 | -0.77 | 258.45 | 260.14999 | 256.3 | 38383042 |
| 1732642200 | 260.95 | -2.7 | -1.02 | 263.89999 | 265.1 | 259.64999 | 60515252 |
| 1732555800 | 263.64999 | 6.45 | 2.51 | 258.05 | 265.39999 | 256.25 | 78667356 |
| 1732296600 | 257.2 | -5.45 | -2.08 | 262.39999 | 264.8 | 250.4 | 75378458 |
| 1732210200 | 262.64999 | 3.7 | 1.43 | 260.05 | 262.64999 | 256.05 | 32362343 |
| 1732123800 | 258.95 | 3.1 | 1.21 | 256.85 | 260.8 | 256.85 | 31099703 |
| 1732037400 | 255.85 | -5 | -1.92 | 260.35 | 261.45 | 253.3 | 37341175 |
| 1731951000 | 260.85 | 1.5 | 0.58 | 259.45 | 261.75 | 258.64999 | 33661503 |
| 1731691800 | 259.35 | 2.75 | 1.07 | 253.95 | 259.35 | 249.45 | 39732913 |
| 1731605400 | 256.6 | -2.25 | -0.87 | 258.25 | 258.64999 | 255.55 | 25449524 |
| 1731519000 | 258.85 | 1.35 | 0.52 | 256.85 | 263.14999 | 256.64999 | 37159704 |
| 1731432600 | 257.5 | -3.15 | -1.21 | 257.5 | 260.5 | 256.5 | 35439870 |
| 1731346200 | 260.64999 | 9.15 | 3.64 | 254.3 | 261.6 | 253.8 | 47229326 |
| 1731087000 | 251.5 | -2.35 | -0.93 | 251.9 | 253.85 | 248.4 | 29472377 |
| 1731000600 | 253.85 | -4.3 | -1.67 | 259.3 | 259.7 | 253.7 | 37090874 |
| 1730914200 | 258.14999 | 13.25 | 5.41 | 250.95 | 258.14999 | 250.9 | 91455648 |
| 1730827800 | 244.9 | 1.4 | 0.57 | 242.75 | 245.45 | 242.15 | 28590158 |
| 1730741400 | 243.5 | 2.9 | 1.21 | 239.35 | 245.7 | 239.2 | 133615999 |
| 1730482200 | 240.6 | 3.1 | 1.31 | 235.7 | 242.15 | 235.45 | 35064162 |
| 1730395800 | 237.5 | -4.6 | -1.90 | 239.15 | 242.4 | 236.2 | 51087745 |
| 1730309400 | 242.1 | 3.3 | 1.38 | 237 | 247.3 | 236.9 | 52249801 |
| 1730223000 | 238.8 | -3 | -1.24 | 242.7 | 244 | 237.5 | 83287631 |
| 1730136600 | 241.8 | 0.4 | 0.17 | 240.4 | 242.15 | 235 | 38998960 |
| 1729873800 | 241.4 | -6.65 | -2.68 | 248.8 | 250.4 | 241.4 | 99997396 |
| 1729787400 | 248.05 | 9.9 | 4.16 | 246.7 | 251.25 | 240.9 | 64494910 |
| 1729701000 | 238.15 | -4.05 | -1.67 | 242.8 | 244.1 | 237.85 | 30653722 |
| 1729614600 | 242.2 | 2.45 | 1.02 | 238.65 | 242.2 | 237.3 | 32138163 |
| 1729528200 | 239.75 | -2.5 | -1.03 | 241.85 | 243.25 | 239.75 | 25131062 |
| 1729269000 | 242.25 | -2.85 | -1.16 | 244.8 | 245.05 | 240.6 | 61010354 |
| 1729182600 | 245.1 | 8.05 | 3.40 | 237.95 | 246 | 237.85 | 50408950 |
| 1729096200 | 237.05 | 3 | 1.28 | 233.45 | 237.2 | 233 | 35238122 |
| 1729009800 | 234.05 | 1.15 | 0.49 | 233.3 | 234.15 | 231.65 | 38895808 |
| 1728923400 | 232.9 | -2.95 | -1.25 | 235.7 | 235.9 | 232 | 57673159 |
| 1728664200 | 235.85 | 4.7 | 2.03 | 231.05 | 235.85 | 230.1 | 31785942 |
| 1728577800 | 231.15 | 0.5 | 0.22 | 230.6 | 233.75 | 230.6 | 45453217 |
| 1728491400 | 230.65 | 2.2 | 0.96 | 228.9 | 230.65 | 227.2 | 21986746 |
| 1728405000 | 228.45 | -1.2 | -0.52 | 228.4 | 230.15 | 227.35 | 22263503 |
| 1728318600 | 229.65 | 3.4 | 1.50 | 226.8 | 229.85 | 225 | 30193094 |
| 1728059400 | 226.25 | 6.9 | 3.15 | 219 | 228.25 | 219 | 39320088 |
| 1727973000 | 219.35 | -0.85 | -0.39 | 219.45 | 222.15 | 216.2 | 40271337 |
| 1727886600 | 220.2 | 0.5 | 0.23 | 219.85 | 222.6 | 218 | 44981255 |
| 1727800200 | 219.7 | -4.85 | -2.16 | 224.7 | 226.35 | 218.45 | 35063977 |
| 1727713800 | 224.55 | -4.7 | -2.05 | 226.3 | 228.6 | 223.55 | 30475245 |
| 1727454600 | 229.25 | 2.2 | 0.97 | 225.2 | 229.25 | 224.3 | 38836192 |
| 1727368200 | 227.05 | 3.85 | 1.72 | 225.5 | 228.35 | 225.5 | 38928794 |
| 1727281800 | 223.2 | -3.2 | -1.41 | 224.05 | 228.35 | 222.4 | 25163601 |
| 1727195400 | 226.4 | 3.2 | 1.43 | 223.75 | 229.85 | 223.55 | 42635143 |
| 1727109000 | 223.2 | -3.55 | -1.57 | 227.3 | 227.5 | 221.9 | 28963561 |
| 1726849800 | 226.75 | -0.9 | -0.40 | 226.9 | 229.1 | 225.5 | 68755565 |
| 1726763400 | 227.65 | 4.15 | 1.86 | 227 | 227.65 | 224.7 | 47881576 |
| 1726677000 | 223.5 | -1.5 | -0.67 | 223.9 | 225.05 | 223.1 | 46040071 |
| 1726590600 | 225 | 4 | 1.81 | 222.3 | 226.25 | 222.15 | 41836470 |
| 1726504200 | 221 | -0.15 | -0.07 | 220.35 | 222 | 219.3 | 23352319 |
| 1726245000 | 221.15 | 2.55 | 1.17 | 218.5 | 221.5 | 218.2 | 26828755 |
| 1726158600 | 218.6 | 3.45 | 1.60 | 219 | 220.65 | 216.9 | 84569881 |
| 1726072200 | 215.15 | -1.55 | -0.72 | 218.65 | 219.85 | 213.95 | 66927814 |
| 1725985800 | 216.7 | -7.3 | -3.26 | 222.85 | 224.9 | 216.7 | 35297061 |
| 1725899400 | 224 | 3.15 | 1.43 | 220.85 | 224.45 | 220.8 | 23993461 |
| 1725640200 | 220.85 | -7.7 | -3.37 | 227.2 | 227.7 | 220.35 | 25949285 |
| 1725553800 | 228.55 | 4.85 | 2.17 | 222.25 | 230.75 | 221.3 | 30410087 |
| 1725467400 | 223.7 | 0.65 | 0.29 | 219.3 | 224.45 | 219.1 | 29048678 |
| 1725381000 | 223.05 | -4.1 | -1.80 | 226.3 | 227.55 | 221.8 | 27378457 |
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
