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 | -13.5 | -1.01237345332 | 1333.5 | 1345 | 1301 | 7164498 | 1327.32834751 | DE |
| 4 | -5 | -0.377358490566 | 1325 | 1398 | 1301 | 7683613 | 1343.79072631 | DE |
| 12 | -205 | -13.4426229508 | 1525 | 1559.5 | 1282.5 | 8539786 | 1396.01436524 | DE |
| 26 | -299.5 | -18.4933621488 | 1619.5 | 1678 | 1282.5 | 7800893 | 1480.97270879 | DE |
| 52 | -125.8 | -8.70106515424 | 1445.8 | 1820 | 1282.5 | 7852701 | 1560.11997956 | DE |
| 156 | -265.8 | -16.7612561483 | 1585.8 | 1824.4 | 1282.5 | 8616204 | 1526.96305751 | DE |
| 260 | -489.6 | -27.0557029178 | 1809.6 | 1857 | 1190.8 | 8795347 | 1506.26630683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1320 | -2 | -0.15 | 1308.5 | 1323.5 | 1302.5 | 13999750 |
| 1734629400 | 1322 | -12 | -0.90 | 1327 | 1333 | 1315.5 | 7849391 |
| 1734543000 | 1334 | 0.5 | 0.04 | 1337.5 | 1339 | 1325.5 | 6643798 |
| 1734456600 | 1333.5 | 14 | 1.06 | 1303 | 1345 | 1301 | 7821558 |
| 1734370200 | 1319.5 | -10 | -0.75 | 1321.5 | 1330 | 1311 | 8010689 |
| 1734111000 | 1329.5 | -4.5 | -0.34 | 1333.5 | 1335.5 | 1322.5 | 5497054 |
| 1734024600 | 1334 | -6.5 | -0.48 | 1336 | 1340 | 1330 | 6802118 |
| 1733938200 | 1340.5 | -33 | -2.40 | 1364 | 1368 | 1340 | 15034908 |
| 1733851800 | 1373.5 | -9.5 | -0.69 | 1385 | 1398 | 1373.5 | 6018942 |
| 1733765400 | 1383 | 39 | 2.90 | 1350 | 1386.5 | 1345.5 | 7303084 |
| 1733506200 | 1344 | 2.5 | 0.19 | 1343.5 | 1355 | 1338.5 | 10897293 |
| 1733419800 | 1341.5 | -13.5 | -1.00 | 1345.5 | 1356 | 1330 | 6606823 |
| 1733333400 | 1355 | -13 | -0.95 | 1366 | 1366.5 | 1347 | 14432174 |
| 1733247000 | 1368 | 26.5 | 1.98 | 1341 | 1372 | 1341 | 7655929 |
| 1733160600 | 1341.5 | 6.5 | 0.49 | 1335 | 1345 | 1332.5 | 5012576 |
| 1732901400 | 1335 | -5.5 | -0.41 | 1330 | 1340 | 1324.5 | 4678288 |
| 1732815000 | 1340.5 | -3.5 | -0.26 | 1342.5 | 1346 | 1331.5 | 4238842 |
| 1732728600 | 1344 | 6 | 0.45 | 1343 | 1347.5 | 1334.5 | 4017481 |
| 1732642200 | 1338 | -8.5 | -0.63 | 1348 | 1351.5 | 1337 | 5804919 |
| 1732555800 | 1346.5 | 4.5 | 0.34 | 1341 | 1348.5 | 1335.5 | 12022045 |
| 1732296600 | 1342 | 32.5 | 2.48 | 1325 | 1342.5 | 1319.5 | 7503978 |
| 1732210200 | 1309.5 | 9.5 | 0.73 | 1300 | 1315 | 1300 | 5892609 |
| 1732123800 | 1300 | -3.5 | -0.27 | 1306.5 | 1310 | 1299.5 | 11318577 |
| 1732037400 | 1303.5 | -6.5 | -0.50 | 1318.5 | 1321.5 | 1294.5 | 15382646 |
| 1731951000 | 1310 | 9 | 0.69 | 1312 | 1319.5 | 1299 | 12018815 |
| 1731691800 | 1301 | -52.5 | -3.88 | 1314 | 1325.5 | 1282.5 | 13987450 |
| 1731605400 | 1353.5 | -8.5 | -0.62 | 1353.5 | 1364.5 | 1343.5 | 8668471 |
| 1731519000 | 1362 | -7.5 | -0.55 | 1373 | 1376.5 | 1352.5 | 12345287 |
| 1731432600 | 1369.5 | -27.5 | -1.97 | 1376 | 1380 | 1353 | 8565969 |
| 1731346200 | 1397 | 16 | 1.16 | 1385 | 1407 | 1381.5 | 5931002 |
| 1731087000 | 1381 | 1 | 0.07 | 1396 | 1398.5 | 1367 | 10148181 |
| 1731000600 | 1380 | 9.5 | 0.69 | 1375 | 1385 | 1369 | 8670218 |
| 1730914200 | 1370.5 | -21 | -1.51 | 1391 | 1415.5 | 1368.5 | 15648827 |
| 1730827800 | 1391.5 | -22.5 | -1.59 | 1414 | 1414.5 | 1387.5 | 4813256 |
| 1730741400 | 1414 | -5.5 | -0.39 | 1410.5 | 1420.5 | 1409 | 4897550 |
| 1730482200 | 1419.5 | 27 | 1.94 | 1414.5 | 1435 | 1409.5 | 7253391 |
| 1730395800 | 1392.5 | -14.5 | -1.03 | 1396.5 | 1401.5 | 1373 | 15719572 |
| 1730309400 | 1407 | -44.5 | -3.07 | 1400 | 1452 | 1382.5 | 15893834 |
| 1730223000 | 1451.5 | -0.5 | -0.03 | 1453 | 1462 | 1449.5 | 9466561 |
| 1730136600 | 1452 | 3.5 | 0.24 | 1440 | 1456.5 | 1431.5 | 11472954 |
| 1729873800 | 1448.5 | -7 | -0.48 | 1448 | 1452.5 | 1435 | 6916530 |
| 1729787400 | 1455.5 | 7.5 | 0.52 | 1457.5 | 1462.5 | 1449.5 | 6553503 |
| 1729701000 | 1448 | -5.5 | -0.38 | 1454 | 1463 | 1444.5 | 5438645 |
| 1729614600 | 1453.5 | -10.5 | -0.72 | 1458.5 | 1464 | 1447 | 4825588 |
| 1729528200 | 1464 | -12 | -0.81 | 1474 | 1477 | 1461.5 | 4098856 |
| 1729269000 | 1476 | -20.5 | -1.37 | 1489.5 | 1499.5 | 1465.5 | 7475626 |
| 1729182600 | 1496.5 | 0.5 | 0.03 | 1504.5 | 1505 | 1491.5 | 5217954 |
| 1729096200 | 1496 | 2 | 0.13 | 1491.5 | 1504 | 1484.5 | 6968471 |
| 1729009800 | 1494 | -0.5 | -0.03 | 1494 | 1501 | 1479.5 | 8584345 |
| 1728923400 | 1494.5 | 14.5 | 0.98 | 1483 | 1501 | 1482.5 | 8341379 |
| 1728664200 | 1480 | -25 | -1.66 | 1494 | 1503 | 1477.5 | 8921877 |
| 1728577800 | 1505 | 47 | 3.22 | 1559.5 | 1559.5 | 1500 | 18070359 |
| 1728491400 | 1458 | 5 | 0.34 | 1447 | 1460 | 1441.5 | 8111512 |
| 1728405000 | 1453 | -27 | -1.82 | 1471.5 | 1481 | 1446.5 | 7710133 |
| 1728318600 | 1480 | 20.5 | 1.40 | 1470 | 1488.5 | 1466 | 9307196 |
| 1728059400 | 1459.5 | -1 | -0.07 | 1456 | 1462 | 1439 | 8609818 |
| 1727973000 | 1460.5 | -35 | -2.34 | 1487 | 1489.5 | 1456 | 7683024 |
| 1727886600 | 1495.5 | -26 | -1.71 | 1514 | 1517 | 1495 | 8568350 |
| 1727800200 | 1521.5 | 5 | 0.33 | 1510 | 1523 | 1488 | 7212569 |
| 1727713800 | 1516.5 | -20.5 | -1.33 | 1526 | 1535.5 | 1514 | 6970928 |
| 1727454600 | 1537 | 15 | 0.99 | 1525 | 1541.5 | 1524 | 5889227 |
| 1727368200 | 1522 | -5 | -0.33 | 1527 | 1538.5 | 1513 | 7041885 |
| 1727281800 | 1527 | -3.5 | -0.23 | 1532.5 | 1536.5 | 1520 | 5839907 |
| 1727195400 | 1530.5 | 3 | 0.20 | 1528 | 1532.5 | 1513.5 | 7447312 |
| 1727109000 | 1527.5 | -8.5 | -0.55 | 1525 | 1542 | 1522.5 | 7711374 |
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
