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 | 11.7 | 2.80373831776 | 417.3 | 436.05 | 410.25 | 44969058 | 422.1086451 | DE |
| 4 | 10 | 2.38663484487 | 419 | 439.1 | 410.25 | 43049204 | 423.31827582 | DE |
| 12 | 55.55 | 14.8748159057 | 373.45 | 439.1 | 372.4 | 36824223 | 402.97967829 | DE |
| 26 | -5.4 | -1.24309392265 | 434.4 | 445.1 | 365.2 | 39680271 | 402.97468747 | DE |
| 52 | -46.05 | -9.6937164509 | 475.05 | 540.9 | 365.2 | 40249910 | 443.42359541 | DE |
| 156 | 22.95 | 5.65201329885 | 406.05 | 570.5 | 341.6 | 45583532 | 452.18378236 | DE |
| 260 | -59.5 | -12.1801432958 | 488.5 | 570.5 | 188.54 | 48697125 | 387.46639092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 423.95 | 1.75 | 0.41 | 422.5 | 426.7 | 421.5 | 50281384 |
| 1738690200 | 422.2 | 2.2 | 0.52 | 414.55 | 422.55 | 411.4 | 46040079 |
| 1738603800 | 420 | -2.5 | -0.59 | 417 | 427 | 410.25 | 47309914 |
| 1738344600 | 422.5 | 1 | 0.24 | 423.5 | 426 | 419.5 | 52398408 |
| 1738258200 | 421.5 | 5.1 | 1.22 | 417.3 | 423 | 415.3 | 28815503 |
| 1738171800 | 416.4 | -1.95 | -0.47 | 416.6 | 419.1 | 412.15 | 53200407 |
| 1738085400 | 418.35 | 1.4 | 0.34 | 420.95 | 423.35 | 416.25 | 31910735 |
| 1737999000 | 416.95 | -2.9 | -0.69 | 419.45 | 422.45 | 416.25 | 39409228 |
| 1737739800 | 419.85 | -3.9 | -0.92 | 424.05 | 425.75 | 418.7 | 46209058 |
| 1737653400 | 423.75 | -2.5 | -0.59 | 422.55 | 427.3 | 422.55 | 25552100 |
| 1737567000 | 426.25 | -0.6 | -0.14 | 424.45 | 429.3 | 423.5 | 27903242 |
| 1737480600 | 426.85 | -2.85 | -0.66 | 429.7 | 431 | 425.1 | 32643121 |
| 1737394200 | 429.7 | -4.6 | -1.06 | 432.65 | 435.25 | 428.95 | 41151245 |
| 1737135000 | 434.3 | 5.5 | 1.28 | 434.5 | 439.1 | 433.75 | 40972680 |
| 1737048600 | 428.8 | 5.8 | 1.37 | 428.15 | 432.85 | 426.9 | 35066880 |
| 1736962200 | 423 | 2.75 | 0.65 | 425.45 | 426.45 | 420.7 | 48690422 |
| 1736875800 | 420.25 | -10.95 | -2.54 | 419.2 | 424.55 | 416.7 | 103080020 |
| 1736789400 | 431.2 | 6.1 | 1.43 | 432.05 | 433.9 | 426.05 | 47136594 |
| 1736530200 | 425.1 | 2.4 | 0.57 | 422.85 | 434.7 | 421.8 | 40097951 |
| 1736443800 | 422.7 | 2.3 | 0.55 | 419 | 426.15 | 418.3 | 23115117 |
| 1736357400 | 420.4 | -1.6 | -0.38 | 424.85 | 426.15 | 416.95 | 37987056 |
| 1736271000 | 422 | 7.95 | 1.92 | 414.55 | 422 | 411.9 | 42113760 |
| 1736184600 | 414.05 | 6.1 | 1.50 | 409.5 | 415.7 | 406.8 | 30138972 |
| 1735925400 | 407.95 | 4.8 | 1.19 | 403.95 | 410.45 | 403.1 | 28423185 |
| 1735839000 | 403.15 | 10.15 | 2.58 | 395 | 404.05 | 394.65 | 26177811 |
| 1735666200 | 393 | 6.25 | 1.62 | 386.8 | 393 | 386.8 | 8892985 |
| 1735579800 | 386.75 | 1.3 | 0.34 | 383.9 | 387.55 | 383.3 | 16078297 |
| 1735320600 | 385.45 | 4.2 | 1.10 | 382.9 | 387.1 | 381.85 | 15837667 |
| 1735061400 | 381.25 | 0.55 | 0.14 | 382.7 | 383.45 | 381.25 | 14896011 |
| 1734975000 | 380.7 | 1.65 | 0.44 | 379.05 | 381 | 377.6 | 15875869 |
| 1734715800 | 379.05 | 0 | 0.00 | 377 | 380 | 373.75 | 86588199 |
| 1734629400 | 379.05 | -4.35 | -1.13 | 380.7 | 382.75 | 378.5 | 52878306 |
| 1734543000 | 383.4 | 3.3 | 0.87 | 380.8 | 386.85 | 380.8 | 55023821 |
| 1734456600 | 380.1 | -5 | -1.30 | 379.35 | 382.85 | 378 | 43643755 |
| 1734370200 | 385.1 | -10.85 | -2.74 | 394.35 | 395.95 | 383.95 | 55160230 |
| 1734111000 | 395.95 | -1.1 | -0.28 | 398.6 | 398.6 | 392.65 | 54185541 |
| 1734024600 | 397.05 | 3 | 0.76 | 397.6 | 399.8 | 395.7 | 23521920 |
| 1733938200 | 394.05 | -1.45 | -0.37 | 393.2 | 396.45 | 392 | 28516468 |
| 1733851800 | 395.5 | 1.65 | 0.42 | 392.3 | 396.65 | 391.75 | 27055417 |
| 1733765400 | 393.85 | 16.1 | 4.26 | 378.9 | 397.45 | 378.9 | 41253027 |
| 1733506200 | 377.75 | -1.45 | -0.38 | 380.8 | 384.25 | 375.15 | 49269704 |
| 1733419800 | 379.2 | -5.15 | -1.34 | 382.7 | 384.1 | 378.25 | 23462107 |
| 1733333400 | 384.35 | -3.25 | -0.84 | 388.35 | 391.2 | 384.2 | 26302059 |
| 1733247000 | 387.6 | 7 | 1.84 | 383.05 | 390.6 | 382.2 | 26667350 |
| 1733160600 | 380.6 | -4.05 | -1.05 | 383.85 | 384.75 | 376.8 | 21720781 |
| 1732901400 | 384.65 | -0.8 | -0.21 | 383.75 | 385.8 | 382.75 | 20089238 |
| 1732815000 | 385.45 | 1.3 | 0.34 | 381.8 | 385.45 | 381.55 | 15445127 |
| 1732728600 | 384.15 | 0.7 | 0.18 | 383.6 | 385.35 | 381.7 | 25984890 |
| 1732642200 | 383.45 | -4.4 | -1.13 | 386.85 | 388.65 | 383.4 | 36319838 |
| 1732555800 | 387.85 | -4.85 | -1.24 | 392.45 | 396.85 | 387.85 | 56076633 |
| 1732296600 | 392.7 | 4.1 | 1.06 | 393.15 | 394.75 | 388.75 | 35904832 |
| 1732210200 | 388.6 | 7.05 | 1.85 | 383.85 | 390.05 | 383 | 31416960 |
| 1732123800 | 381.55 | -1.25 | -0.33 | 381.6 | 384.05 | 380.8 | 28145595 |
| 1732037400 | 382.8 | -4.3 | -1.11 | 387.25 | 389.5 | 380.8 | 30889564 |
| 1731951000 | 387.1 | 4.4 | 1.15 | 382.25 | 389.2 | 381.1 | 41393707 |
| 1731691800 | 382.7 | 3.45 | 0.91 | 377.35 | 386 | 377.35 | 31327066 |
| 1731605400 | 379.25 | 9.2 | 2.49 | 373.45 | 381.55 | 372.4 | 34252241 |
| 1731519000 | 370.05 | 2.75 | 0.75 | 367.75 | 370.15 | 365.2 | 44315593 |
| 1731432600 | 367.3 | -5.7 | -1.53 | 373.3 | 374.85 | 366.3 | 40771937 |
| 1731346200 | 373 | -0.3 | -0.08 | 374.75 | 377.25 | 372.4 | 22427137 |
| 1731087000 | 373.3 | -8.2 | -2.15 | 381.8 | 382.6 | 372.35 | 36605071 |
| 1731000600 | 381.5 | -5 | -1.29 | 385.25 | 388 | 381.4 | 76991627 |
| 1730914200 | 386.5 | 1.4 | 0.36 | 385.2 | 393.4 | 382.65 | 47214620 |
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
