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 | -5.8 | -1.14851485149 | 505 | 509.6 | 485.1 | 5381014 | 493.28816346 | DE |
| 4 | 3.7 | 0.746720484359 | 495.5 | 537.8 | 485.1 | 4765297 | 508.33562899 | DE |
| 12 | -68.2 | -12.0197391611 | 567.4 | 590.8 | 479.4 | 4626303 | 521.72391822 | DE |
| 26 | 51.7 | 11.5530726257 | 447.5 | 590.8 | 444.6 | 4600414 | 518.89399877 | DE |
| 52 | -47.2 | -8.6383601757 | 546.4 | 590.8 | 409 | 4914664 | 506.36435903 | DE |
| 156 | -104.8 | -17.3509933775 | 604 | 618.4 | 277 | 5019052 | 466.62096023 | DE |
| 260 | -702.8 | -58.46921797 | 1202 | 1213 | 277 | 4995500 | 563.60493893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 491.4 | -0.6 | -0.12 | 487.9 | 501.6 | 486.4 | 3221508 |
| 1740418200 | 492 | -0.6 | -0.12 | 494 | 496.1 | 486.7 | 8604503 |
| 1740159000 | 492.6 | 2.8 | 0.57 | 491.2 | 495.4 | 490.1 | 3759852 |
| 1740072600 | 489.8 | -7.5 | -1.51 | 486.8 | 493 | 485.1 | 3420889 |
| 1739986200 | 497.3 | -20.3 | -3.92 | 505 | 509.6 | 492.8 | 7898316 |
| 1739899800 | 517.6 | -6 | -1.15 | 520 | 526.79999 | 513.6 | 3066384 |
| 1739813400 | 523.6 | 5 | 0.96 | 515 | 525.4 | 515 | 3499353 |
| 1739554200 | 518.6 | -2.2 | -0.42 | 520.79999 | 523.6 | 513.4 | 3481356 |
| 1739467800 | 520.79999 | 1 | 0.19 | 527.6 | 536 | 517.4 | 4749269 |
| 1739381400 | 519.79999 | 10.6 | 2.08 | 514.6 | 521.2 | 512.2 | 3373158 |
| 1739295000 | 509.2 | -14 | -2.68 | 523.2 | 523.2 | 494.1 | 12723380 |
| 1739208600 | 523.2 | -6.8 | -1.28 | 528 | 529 | 522.4 | 2265289 |
| 1738949400 | 530 | 0.8 | 0.15 | 528.4 | 537.79999 | 526.79999 | 3333203 |
| 1738863000 | 529.2 | 24.2 | 4.79 | 509.4 | 530 | 506.2 | 5577290 |
| 1738776600 | 505 | 2 | 0.40 | 503 | 505 | 494.6 | 5815436 |
| 1738690200 | 503 | -3 | -0.59 | 506.6 | 514.2 | 503 | 3014460 |
| 1738603800 | 506 | -5.8 | -1.13 | 499 | 507.4 | 497.4 | 2474117 |
| 1738344600 | 511.8 | 0.2 | 0.04 | 510.4 | 515.6 | 509 | 6955477 |
| 1738258200 | 511.6 | 20.9 | 4.26 | 491.4 | 514.6 | 491 | 5536427 |
| 1738171800 | 490.7 | -4.8 | -0.97 | 495.5 | 501.4 | 490.7 | 2536280 |
| 1738085400 | 495.5 | 3.1 | 0.63 | 490.6 | 499.4 | 489 | 2144944 |
| 1737999000 | 492.4 | 5.9 | 1.21 | 489.7 | 500.2 | 485.3 | 11734712 |
| 1737739800 | 486.5 | -2.7 | -0.55 | 488 | 498.8 | 485.8 | 8269918 |
| 1737653400 | 489.2 | 4.4 | 0.91 | 485.6 | 492.5 | 479.4 | 4647925 |
| 1737567000 | 484.8 | -26.4 | -5.16 | 487 | 500 | 483.7 | 16680515 |
| 1737480600 | 511.2 | 4.2 | 0.83 | 506 | 512.79999 | 501 | 5971354 |
| 1737394200 | 507 | 3 | 0.60 | 506.4 | 512.2 | 503 | 3931651 |
| 1737135000 | 504 | 6.5 | 1.31 | 508.2 | 509.4 | 496.8 | 5785855 |
| 1737048600 | 497.5 | -8.7 | -1.72 | 504 | 508.2 | 485 | 11463682 |
| 1736962200 | 506.2 | 12.4 | 2.51 | 493.4 | 507.8 | 493.4 | 4580365 |
| 1736875800 | 493.8 | -0.4 | -0.08 | 499.3 | 501.8 | 493.4 | 2754745 |
| 1736789400 | 494.2 | -13.6 | -2.68 | 506 | 506 | 492.1 | 3798382 |
| 1736530200 | 507.8 | -9.6 | -1.86 | 515.4 | 518.79999 | 500.6 | 4073180 |
| 1736443800 | 517.4 | -5.2 | -1.00 | 519 | 519.79999 | 512.2 | 4377489 |
| 1736357400 | 522.6 | -15.2 | -2.83 | 539.6 | 539.6 | 517.79999 | 3555818 |
| 1736271000 | 537.79999 | 2.6 | 0.49 | 535.79999 | 538 | 528.2 | 3131057 |
| 1736184600 | 535.2 | -5.2 | -0.96 | 540 | 541.2 | 524 | 3514041 |
| 1735925400 | 540.4 | -17 | -3.05 | 555.4 | 555.4 | 536 | 5145623 |
| 1735839000 | 557.4 | -2.6 | -0.46 | 562.6 | 564.4 | 548 | 2843535 |
| 1735666200 | 560 | -0.8 | -0.14 | 560.6 | 564.2 | 556.6 | 616299 |
| 1735579800 | 560.79999 | -2.6 | -0.46 | 559 | 564.79999 | 551 | 1250761 |
| 1735320600 | 563.4 | -10 | -1.74 | 571 | 575 | 562.4 | 1266308 |
| 1735061400 | 573.4 | 2.8 | 0.49 | 571 | 578 | 571 | 637212 |
| 1734975000 | 570.6 | -1 | -0.17 | 573.2 | 577.2 | 569 | 1899254 |
| 1734715800 | 571.6 | -1.8 | -0.31 | 569.2 | 574.2 | 566 | 2851012 |
| 1734629400 | 573.4 | -7.6 | -1.31 | 572.4 | 575 | 563 | 2976068 |
| 1734543000 | 581 | 3.4 | 0.59 | 580 | 582.79999 | 573.4 | 3917651 |
| 1734456600 | 577.6 | -3.8 | -0.65 | 579.2 | 583.79999 | 574 | 2648331 |
| 1734370200 | 581.4 | -5.2 | -0.89 | 583 | 588.6 | 580.6 | 2970075 |
| 1734111000 | 586.6 | 3.6 | 0.62 | 582.4 | 586.79999 | 578.2 | 3014683 |
| 1734024600 | 583 | 5.6 | 0.97 | 574.6 | 590.79999 | 574.6 | 4160761 |
| 1733938200 | 577.4 | 0.2 | 0.03 | 578.4 | 579.2 | 571.2 | 2365620 |
| 1733851800 | 577.2 | -1 | -0.17 | 575.6 | 582.2 | 574.6 | 2834958 |
| 1733765400 | 578.2 | 3.8 | 0.66 | 575 | 584.6 | 573 | 10843918 |
| 1733506200 | 574.4 | -1.4 | -0.24 | 576.4 | 578.6 | 568.2 | 8575375 |
| 1733419800 | 575.79999 | 9.8 | 1.73 | 566.4 | 576.4 | 566 | 4127181 |
| 1733333400 | 566 | 1.2 | 0.21 | 567.4 | 570 | 563.4 | 3033050 |
| 1733247000 | 564.79999 | 18 | 3.29 | 552.79999 | 573.2 | 552 | 9866350 |
| 1733160600 | 546.79999 | -6 | -1.09 | 549 | 552.4 | 542 | 2837915 |
| 1732901400 | 552.79999 | 0.4 | 0.07 | 554.4 | 559 | 548.6 | 3151271 |
| 1732815000 | 552.4 | 14.2 | 2.64 | 540.6 | 558.79999 | 540 | 6433073 |
| 1732728600 | 538.2 | -2.2 | -0.41 | 545 | 564 | 531.4 | 7807200 |
| 1732642200 | 540.4 | 2 | 0.37 | 534.79999 | 542.2 | 532 | 7882363 |
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
