We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.133262260128 | 375.2 | 381.1 | 368.1 | 16498630 | 375.03892294 | DE |
| 4 | -2.7 | -0.715421303657 | 377.4 | 385.3 | 364.3 | 30451696 | 372.7355901 | DE |
| 12 | 10.1 | 2.77015907844 | 364.6 | 387.8 | 352.7 | 21046534 | 373.83976041 | DE |
| 26 | 23.1 | 6.56996587031 | 351.6 | 400.5 | 348.8 | 21167801 | 377.69718684 | DE |
| 52 | 52.95 | 16.4568764569 | 321.75 | 400.5 | 310.85 | 21504819 | 352.61293983 | DE |
| 156 | 44.7 | 13.5454545455 | 330 | 400.5 | 241.2 | 19884373 | 328.80335732 | DE |
| 260 | 44.7 | 13.5454545455 | 330 | 400.5 | 241.2 | 19884373 | 328.80335732 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 374.7 | -1 | -0.27 | 379.1 | 379.1 | 369.1 | 52652968 |
| 1738258200 | 375.7 | 1.6 | 0.43 | 377.4 | 377.4 | 368.1 | 25644009 |
| 1738171800 | 374.1 | -3.6 | -0.95 | 374.7 | 376.5 | 372.3 | 12787091 |
| 1738085400 | 377.7 | 2.6 | 0.69 | 377.3 | 381.1 | 375.7 | 10815087 |
| 1737999000 | 375.1 | 3.5 | 0.94 | 375.2 | 378.5 | 373.3 | 23030684 |
| 1737739800 | 371.6 | -3.4 | -0.91 | 375.2 | 376.1 | 371 | 10216280 |
| 1737653400 | 375 | 3.6 | 0.97 | 370.5 | 375.4 | 370.1 | 22610740 |
| 1737567000 | 371.4 | 4.1 | 1.12 | 369.8 | 372.8 | 368.5 | 61709874 |
| 1737480600 | 367.3 | -6.1 | -1.63 | 368.5 | 370 | 364.3 | 17985697 |
| 1737394200 | 373.4 | 0.1 | 0.03 | 372.6 | 375.9 | 370.9 | 11602181 |
| 1737135000 | 373.3 | 3.6 | 0.97 | 373 | 375.3 | 367.2 | 161497139 |
| 1737048600 | 369.7 | 2.7 | 0.74 | 367.1 | 371.7 | 366.4 | 45917836 |
| 1736962200 | 367 | -0.1 | -0.03 | 368 | 372 | 367 | 71373200 |
| 1736875800 | 367.1 | -1.1 | -0.30 | 369.9 | 372 | 367.1 | 8712174 |
| 1736789400 | 368.2 | -3.5 | -0.94 | 371 | 373.4 | 368.2 | 18031061 |
| 1736530200 | 371.7 | -11.2 | -2.93 | 377.7 | 378.3 | 370.3 | 27024875 |
| 1736443800 | 382.9 | 1.6 | 0.42 | 382 | 385.3 | 381.8 | 22000724 |
| 1736357400 | 381.3 | 4.7 | 1.25 | 377.7 | 381.3 | 376 | 17377319 |
| 1736271000 | 376.6 | -0.3 | -0.08 | 373.8 | 377.1 | 372.6 | 9253082 |
| 1736184600 | 376.9 | -1.2 | -0.32 | 376.1 | 378.2 | 373.9 | 24297078 |
| 1735925400 | 378.1 | -0.7 | -0.18 | 377.4 | 380 | 376 | 7147785 |
| 1735839000 | 378.8 | 1.4 | 0.37 | 376.2 | 379.8 | 374.9 | 7256465 |
| 1735666200 | 377.4 | 3.3 | 0.88 | 373.8 | 378.3 | 372.7 | 4949451 |
| 1735579800 | 374.1 | -4.5 | -1.19 | 377.4 | 378 | 372.3 | 8024747 |
| 1735320600 | 378.6 | -3.8 | -0.99 | 382.8 | 382.8 | 376.7 | 14648063 |
| 1735061400 | 382.4 | 1.8 | 0.47 | 381.9 | 382.4 | 380 | 4651530 |
| 1734975000 | 380.6 | -0.5 | -0.13 | 379.2 | 384.1 | 377 | 6555293 |
| 1734715800 | 381.1 | 0.5 | 0.13 | 381.3 | 381.8 | 376.9 | 32976558 |
| 1734629400 | 380.6 | -3.3 | -0.86 | 382.6 | 383.1 | 377.5 | 19226978 |
| 1734543000 | 383.9 | -0.8 | -0.21 | 387.8 | 387.8 | 382.1 | 19832057 |
| 1734456600 | 384.7 | 3.8 | 1.00 | 377.8 | 386.3 | 377.7 | 40544792 |
| 1734370200 | 380.9 | -0.5 | -0.13 | 380.5 | 381.9 | 375.7 | 19647074 |
| 1734111000 | 381.4 | 0.8 | 0.21 | 380 | 383.5 | 379.1 | 19355099 |
| 1734024600 | 380.6 | 1.6 | 0.42 | 376.3 | 380.8 | 374.1 | 11941692 |
| 1733938200 | 379 | 4.8 | 1.28 | 373.4 | 379.7 | 373.4 | 37735667 |
| 1733851800 | 374.2 | 1 | 0.27 | 373.2 | 374.2 | 370 | 17515221 |
| 1733765400 | 373.2 | -1.8 | -0.48 | 373.8 | 375.4 | 367.5 | 12438365 |
| 1733506200 | 375 | -0.9 | -0.24 | 376.3 | 377.9 | 374.8 | 8882309 |
| 1733419800 | 375.9 | -1.8 | -0.48 | 376.4 | 377.8 | 375.1 | 12956259 |
| 1733333400 | 377.7 | 0.3 | 0.08 | 377 | 378.8 | 375.5 | 16945081 |
| 1733247000 | 377.4 | 0.3 | 0.08 | 377.2 | 380.5 | 375.8 | 19058876 |
| 1733160600 | 377.1 | 2.8 | 0.75 | 375.4 | 377.1 | 373.3 | 8536641 |
| 1732901400 | 374.3 | -0.5 | -0.13 | 373.8 | 375.5 | 373.5 | 10786405 |
| 1732815000 | 374.8 | -5 | -1.32 | 378.5 | 379.8 | 373.6 | 7268331 |
| 1732728600 | 379.8 | 5.3 | 1.42 | 375.4 | 381.1 | 375.3 | 13737804 |
| 1732642200 | 374.5 | -2.5 | -0.66 | 377.8 | 378 | 373.7 | 7230206 |
| 1732555800 | 377 | -3.3 | -0.87 | 379.8 | 380.5 | 374.1 | 33591427 |
| 1732296600 | 380.3 | 7.9 | 2.12 | 375.3 | 382.8 | 374.4 | 12083513 |
| 1732210200 | 372.4 | 3.8 | 1.03 | 369.7 | 373.3 | 367.5 | 19147006 |
| 1732123800 | 368.6 | 1.6 | 0.44 | 367 | 369.4 | 364.9 | 19033626 |
| 1732037400 | 367 | 1.3 | 0.36 | 367.1 | 368.4 | 365.9 | 9826497 |
| 1731951000 | 365.7 | -0.4 | -0.11 | 367.1 | 367.5 | 363 | 8575053 |
| 1731691800 | 366.1 | 4.1 | 1.13 | 361.4 | 367.2 | 361.1 | 13786458 |
| 1731605400 | 362 | 5.3 | 1.49 | 358 | 362.4 | 356.1 | 22854458 |
| 1731519000 | 356.7 | -0.5 | -0.14 | 356.3 | 356.9 | 352.7 | 17563060 |
| 1731432600 | 357.2 | -6.5 | -1.79 | 363.3 | 363.3 | 355.6 | 17819883 |
| 1731346200 | 363.7 | 0.4 | 0.11 | 365 | 366.2 | 362.7 | 18956240 |
| 1731087000 | 363.3 | 1.6 | 0.44 | 364.6 | 365.2 | 361.4 | 14680340 |
| 1731000600 | 361.7 | -2.6 | -0.71 | 365.8 | 366.7 | 360.6 | 20881216 |
| 1730914200 | 364.3 | -4 | -1.09 | 369.6 | 370.9 | 364 | 13271746 |
| 1730827800 | 368.3 | -3.5 | -0.94 | 371.8 | 372.5 | 367.4 | 11160927 |
| 1730741400 | 371.8 | -0.4 | -0.11 | 370.3 | 374.8 | 370.3 | 44824004 |
| 1730482200 | 372.2 | -0.2 | -0.05 | 370.3 | 373.1 | 366.7 | 52942923 |
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
