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 | -0.6 | -0.737100737101 | 81.4 | 81.4 | 79.2 | 295177 | 80.27078295 | DE |
| 4 | -2.4 | -2.88461538462 | 83.2 | 84 | 79.2 | 538713 | 81.99891422 | DE |
| 12 | -3.4 | -4.03800475059 | 84.2 | 84.6 | 79.2 | 947045 | 82.43618667 | DE |
| 26 | -5.2 | -6.04651162791 | 86 | 89.8 | 79.2 | 724767 | 83.80629401 | DE |
| 52 | -8.7 | -9.72067039106 | 89.5 | 91.8 | 79.2 | 629071 | 85.10715217 | DE |
| 156 | -58.7 | -42.0788530466 | 139.5 | 142 | 73 | 594563 | 91.96245813 | DE |
| 260 | -28.7 | -26.2100456621 | 109.5 | 152 | 62.4 | 569454 | 100.4547102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 79.4 | -1.2 | -1.49 | 80.4 | 80.4 | 79.4 | 271361 |
| 1735579800 | 80.6 | -0.3 | -0.37 | 81 | 81 | 79.8 | 500499 |
| 1735320600 | 80.9 | 0.7 | 0.87 | 81.4 | 81.4 | 80.9 | 113671 |
| 1735061400 | 80.2 | -0.2 | -0.25 | 80.2 | 80.2 | 80.2 | 199759 |
| 1734975000 | 80.4 | -0.6 | -0.74 | 80.6 | 80.6 | 80.4 | 326819 |
| 1734715800 | 81 | 1 | 1.25 | 80 | 81 | 79.4 | 782230 |
| 1734629400 | 80 | -1.2 | -1.48 | 80.2 | 80.8 | 80 | 304651 |
| 1734543000 | 81.2 | 0 | 0.00 | 81.8 | 82 | 81.2 | 372446 |
| 1734456600 | 81.2 | -0.9 | -1.10 | 83 | 83 | 81.2 | 496942 |
| 1734370200 | 82.1 | -0.6 | -0.73 | 82.6 | 83.2 | 81.8 | 563141 |
| 1734111000 | 82.7 | 0.7 | 0.85 | 82.7 | 82.7 | 82.7 | 483931 |
| 1734024600 | 82 | -0.2 | -0.24 | 82.8 | 82.8 | 82 | 1312458 |
| 1733938200 | 82.2 | -0.4 | -0.48 | 82.6 | 82.6 | 82.2 | 855382 |
| 1733851800 | 82.6 | -1 | -1.20 | 82.6 | 82.6 | 82.6 | 576974 |
| 1733765400 | 83.6 | 0.4 | 0.48 | 83.6 | 84 | 82.6 | 451137 |
| 1733506200 | 83.2 | -0.8 | -0.95 | 83.8 | 83.8 | 83.2 | 295919 |
| 1733419800 | 84 | 1 | 1.20 | 83.2 | 84 | 83.2 | 1250801 |
| 1733333400 | 83 | -0.2 | -0.24 | 82.6 | 83 | 82.6 | 748699 |
| 1733247000 | 83.2 | 1.3 | 1.59 | 82 | 83.2 | 82 | 658982 |
| 1733160600 | 81.9 | 1.5 | 1.87 | 81 | 82 | 81 | 1063827 |
| 1732901400 | 80.4 | -0.4 | -0.50 | 81 | 81.2 | 80.2 | 249105 |
| 1732815000 | 80.8 | -0.6 | -0.74 | 81.4 | 81.4 | 80.4 | 407555 |
| 1732728600 | 81.4 | 0 | 0.00 | 81.8 | 81.8 | 81 | 237871 |
| 1732642200 | 81.4 | -1.4 | -1.69 | 82.2 | 82.6 | 81.4 | 656186 |
| 1732555800 | 82.8 | 0.4 | 0.49 | 82.6 | 83 | 82.4 | 529587 |
| 1732296600 | 82.4 | 1 | 1.23 | 82 | 82.6 | 81.8 | 548400 |
| 1732210200 | 81.4 | -0.6 | -0.73 | 81.8 | 82.2 | 81 | 3657379 |
| 1732123800 | 82 | 0.8 | 0.99 | 81.4 | 82 | 81.2 | 2314124 |
| 1732037400 | 81.2 | -0.8 | -0.98 | 81.8 | 81.8 | 80.6 | 433724 |
| 1731951000 | 82 | -0.6 | -0.73 | 82 | 82.2 | 82 | 402038 |
| 1731691800 | 82.6 | -1.2 | -1.43 | 82.6 | 82.6 | 82.6 | 327218 |
| 1731605400 | 83.8 | 1.6 | 1.95 | 83 | 83.8 | 83 | 370576 |
| 1731519000 | 82.2 | -0.2 | -0.24 | 82.8 | 82.8 | 82 | 232475 |
| 1731432600 | 82.4 | -1.3 | -1.55 | 82.4 | 82.4 | 82.4 | 18771899 |
| 1731346200 | 83.7 | 0.9 | 1.09 | 83.7 | 83.7 | 83.7 | 497570 |
| 1731087000 | 82.8 | -0.8 | -0.96 | 83 | 83 | 82.4 | 375518 |
| 1731000600 | 83.6 | 1.3 | 1.58 | 83 | 83.6 | 83 | 691607 |
| 1730914200 | 82.3 | -0.7 | -0.84 | 84 | 84 | 82.2 | 440290 |
| 1730827800 | 83 | -0.5 | -0.60 | 83.2 | 83.2 | 83 | 443392 |
| 1730741400 | 83.5 | 0.5 | 0.60 | 83.5 | 83.5 | 83.5 | 316397 |
| 1730482200 | 83 | 0.6 | 0.73 | 82.8 | 84 | 82.8 | 2446129 |
| 1730395800 | 82.4 | -0.4 | -0.48 | 82.8 | 83 | 82.4 | 580484 |
| 1730309400 | 82.8 | -0.8 | -0.96 | 83.2 | 83.2 | 82.8 | 294481 |
| 1730223000 | 83.6 | -0.4 | -0.48 | 84 | 84 | 83.6 | 316859 |
| 1730136600 | 84 | -0.2 | -0.24 | 84 | 84.2 | 84 | 897059 |
| 1729873800 | 84.2 | 0.2 | 0.24 | 84.4 | 84.6 | 84 | 302389 |
| 1729787400 | 84 | 1 | 1.20 | 83 | 84 | 83 | 686881 |
| 1729701000 | 83 | 0.4 | 0.48 | 82.8 | 83.4 | 82.8 | 1073230 |
| 1729614600 | 82.6 | -0.6 | -0.72 | 83 | 83 | 82.6 | 382290 |
| 1729528200 | 83.2 | -0.6 | -0.72 | 84.4 | 84.4 | 83 | 315310 |
| 1729269000 | 83.8 | 0.5 | 0.60 | 83.6 | 83.8 | 83 | 919398 |
| 1729182600 | 83.3 | -0.1 | -0.12 | 83.6 | 83.6 | 83.3 | 244855 |
| 1729096200 | 83.4 | 0.2 | 0.24 | 83.4 | 83.4 | 83.4 | 283213 |
| 1729009800 | 83.2 | -0.8 | -0.95 | 83.8 | 83.8 | 83.2 | 563300 |
| 1728923400 | 84 | 1 | 1.20 | 83.2 | 84 | 83.2 | 458875 |
| 1728664200 | 83 | -0.7 | -0.84 | 83.6 | 83.6 | 83 | 482718 |
| 1728577800 | 83.7 | 0.3 | 0.36 | 84.2 | 84.6 | 83.2 | 201548 |
| 1728491400 | 83.4 | -0.2 | -0.24 | 83.6 | 83.8 | 83.4 | 883523 |
| 1728405000 | 83.6 | -0.2 | -0.24 | 83.8 | 83.8 | 83.2 | 646622 |
| 1728318600 | 83.8 | -0.2 | -0.24 | 84.4 | 84.4 | 83.6 | 921287 |
| 1728059400 | 84 | 0.2 | 0.24 | 84 | 84.4 | 83.4 | 1253491 |
| 1727973000 | 83.8 | -0.4 | -0.48 | 84 | 84.6 | 83.8 | 876606 |
| 1727886600 | 84.2 | -0.8 | -0.94 | 85.8 | 85.8 | 84.2 | 776535 |
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
