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 | -10 | -0.694927032662 | 1439 | 1449.5 | 1402.5 | 5805421 | 1437.69299768 | DE |
| 4 | 64 | 4.68864468864 | 1365 | 1504 | 1353 | 8529601 | 1425.77636717 | DE |
| 12 | 99 | 7.44360902256 | 1330 | 1504 | 1289 | 7390225 | 1376.77457909 | DE |
| 26 | -164 | -10.2950408035 | 1593 | 1678 | 1282.5 | 7851271 | 1435.28765785 | DE |
| 52 | -231.6 | -13.9467662291 | 1660.6 | 1820 | 1282.5 | 7671019 | 1530.82853707 | DE |
| 156 | -136 | -8.69009584665 | 1565 | 1824.4 | 1282.5 | 8546340 | 1514.87760628 | DE |
| 260 | -215 | -13.0778588808 | 1644 | 1824.4 | 1190.8 | 8723460 | 1495.62116851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1429 | -18 | -1.24 | 1419 | 1437.5 | 1402.5 | 10608953 |
| 1740072600 | 1447 | 9.5 | 0.66 | 1425.5 | 1448 | 1413.5 | 7072101 |
| 1739986200 | 1437.5 | -5.5 | -0.38 | 1443 | 1444.5 | 1435.5 | 5500913 |
| 1739899800 | 1443 | 23.5 | 1.66 | 1420 | 1449.5 | 1415.5 | 6034629 |
| 1739813400 | 1419.5 | -15.5 | -1.08 | 1433.5 | 1433.5 | 1406 | 4433845 |
| 1739554200 | 1435 | -9.5 | -0.66 | 1439 | 1440.5 | 1431.5 | 5985618 |
| 1739467800 | 1444.5 | -0.5 | -0.03 | 1448.5 | 1450 | 1433.5 | 6460485 |
| 1739381400 | 1445 | 1.5 | 0.10 | 1435 | 1445 | 1422 | 6391413 |
| 1739295000 | 1443.5 | -22 | -1.50 | 1463 | 1468.5 | 1439.5 | 5764963 |
| 1739208600 | 1465.5 | 22.5 | 1.56 | 1444.5 | 1478.5 | 1441 | 5814855 |
| 1738949400 | 1443 | -36.5 | -2.47 | 1440 | 1474.5 | 1439 | 13513279 |
| 1738863000 | 1479.5 | -5.5 | -0.37 | 1500 | 1504 | 1476 | 10088620 |
| 1738776600 | 1485 | 105 | 7.61 | 1435 | 1490.5 | 1431.5 | 14755371 |
| 1738690200 | 1380 | -18.5 | -1.32 | 1387.5 | 1400 | 1359.5 | 15529769 |
| 1738603800 | 1398.5 | -6.5 | -0.46 | 1400.5 | 1405 | 1388 | 5853642 |
| 1738344600 | 1405 | 3 | 0.21 | 1404 | 1410.5 | 1399.5 | 13745946 |
| 1738258200 | 1402 | 1.5 | 0.11 | 1392.5 | 1402 | 1382 | 6558869 |
| 1738171800 | 1400.5 | 13 | 0.94 | 1387.5 | 1403 | 1379 | 13830182 |
| 1738085400 | 1387.5 | -14.5 | -1.03 | 1402 | 1416 | 1387.5 | 8877451 |
| 1737999000 | 1402 | 45.5 | 3.35 | 1365 | 1403.5 | 1365 | 9366178 |
| 1737739800 | 1356.5 | -7 | -0.51 | 1365 | 1370 | 1353 | 5013886 |
| 1737653400 | 1363.5 | 8 | 0.59 | 1353 | 1367.5 | 1353 | 11974115 |
| 1737567000 | 1355.5 | -3 | -0.22 | 1359 | 1362 | 1346.5 | 3749372 |
| 1737480600 | 1358.5 | 4.5 | 0.33 | 1354 | 1362.5 | 1348 | 3910016 |
| 1737394200 | 1354 | -5 | -0.37 | 1356.5 | 1364.5 | 1352 | 3752810 |
| 1737135000 | 1359 | 10.5 | 0.78 | 1366 | 1373.5 | 1356 | 8791703 |
| 1737048600 | 1348.5 | 21 | 1.58 | 1332.5 | 1349 | 1332 | 5304020 |
| 1736962200 | 1327.5 | 34 | 2.63 | 1307 | 1328 | 1304.5 | 6977853 |
| 1736875800 | 1293.5 | -37.5 | -2.82 | 1329.5 | 1331 | 1289 | 8093849 |
| 1736789400 | 1331 | -18.5 | -1.37 | 1338 | 1342.5 | 1329.5 | 5735362 |
| 1736530200 | 1349.5 | 0 | 0.00 | 1345 | 1356.5 | 1344 | 4792611 |
| 1736443800 | 1349.5 | -10.5 | -0.77 | 1355 | 1361 | 1348.5 | 4773952 |
| 1736357400 | 1360 | 2.5 | 0.18 | 1356.5 | 1362 | 1342.5 | 3763142 |
| 1736271000 | 1357.5 | 8 | 0.59 | 1347 | 1366 | 1336.5 | 5804240 |
| 1736184600 | 1349.5 | 9.5 | 0.71 | 1339 | 1349.5 | 1326 | 15514817 |
| 1735925400 | 1340 | -21.5 | -1.58 | 1363.5 | 1368 | 1337.5 | 3512318 |
| 1735839000 | 1361.5 | 15 | 1.11 | 1345 | 1366.5 | 1342.5 | 4492997 |
| 1735666200 | 1346.5 | 12.5 | 0.94 | 1331 | 1347 | 1329 | 1742473 |
| 1735579800 | 1334 | -8.5 | -0.63 | 1341.5 | 1346 | 1330.5 | 4697579 |
| 1735320600 | 1342.5 | 3 | 0.22 | 1338 | 1345 | 1335.5 | 3344130 |
| 1735061400 | 1339.5 | 5.5 | 0.41 | 1341.5 | 1346.5 | 1339.5 | 1960686 |
| 1734975000 | 1334 | 14 | 1.06 | 1319.5 | 1338 | 1317.5 | 3698402 |
| 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 |
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
