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 | -23.2 | -8.05555555556 | 288 | 292.6 | 265.8 | 1560272 | 275.26445749 | DE |
| 4 | -12.6 | -4.54217736121 | 277.4 | 295.6 | 265.8 | 819939 | 282.70818289 | DE |
| 12 | -25.2 | -8.68965517241 | 290 | 295.6 | 258.4 | 978527 | 279.18712134 | DE |
| 26 | -17.2 | -6.09929078014 | 282 | 325 | 258.4 | 4176770 | 306.21984324 | DE |
| 52 | 13.6 | 5.41401273885 | 251.2 | 325 | 250.4 | 9145126 | 285.08030925 | DE |
| 156 | -88.4 | -25.0283125708 | 353.2 | 356.5 | 170.6 | 10099904 | 262.66403295 | DE |
| 260 | -730.2 | -73.3869346734 | 995 | 1013.5 | 140.5 | 11299077 | 291.33794114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 264.8 | -5.2 | -1.93 | 267.2 | 270.2 | 264.8 | 1341266 |
| 1741023000 | 270 | -2.4 | -0.88 | 272 | 273.2 | 269.39999 | 654001 |
| 1740763800 | 272.39999 | -1.6 | -0.58 | 271.6 | 275.2 | 269.6 | 2096533 |
| 1740677400 | 274 | 1.6 | 0.59 | 269.2 | 275.6 | 269.2 | 757616 |
| 1740591000 | 272.39999 | -17 | -5.87 | 285 | 291.6 | 268 | 2957675 |
| 1740504600 | 289.39999 | 0.8 | 0.28 | 288 | 292.6 | 287.8 | 1335534 |
| 1740418200 | 288.6 | 0.4 | 0.14 | 288 | 292.8 | 287.2 | 909742 |
| 1740159000 | 288.2 | -1 | -0.35 | 288 | 293.39999 | 288 | 574627 |
| 1740072600 | 289.2 | 0.4 | 0.14 | 289.6 | 292.39999 | 287 | 651434 |
| 1739986200 | 288.8 | -2.4 | -0.82 | 290 | 291.6 | 287.2 | 543892 |
| 1739899800 | 291.2 | 1 | 0.34 | 290.8 | 292.2 | 288.8 | 366605 |
| 1739813400 | 290.2 | -2.6 | -0.89 | 290 | 292.6 | 289.6 | 327831 |
| 1739554200 | 292.8 | 2.2 | 0.76 | 295 | 295 | 288.8 | 405977 |
| 1739467800 | 290.6 | -0.2 | -0.07 | 292 | 293.2 | 289.6 | 737649 |
| 1739381400 | 290.8 | 1.4 | 0.48 | 290 | 294.6 | 287.39999 | 440396 |
| 1739295000 | 289.39999 | -2.2 | -0.75 | 288 | 291 | 288 | 497056 |
| 1739208600 | 291.6 | 5.4 | 1.89 | 288 | 292 | 287.8 | 321440 |
| 1738949400 | 286.2 | -6 | -2.05 | 292 | 294.39999 | 286 | 634514 |
| 1738863000 | 292.2 | 2.2 | 0.76 | 292 | 295.6 | 289.2 | 875641 |
| 1738776600 | 290 | 9.4 | 3.35 | 280 | 290.6 | 280 | 958882 |
| 1738690200 | 280.6 | -0.2 | -0.07 | 277.39999 | 283.2 | 277.39999 | 351742 |
| 1738603800 | 280.8 | -4.4 | -1.54 | 283.39999 | 284.2 | 278.6 | 1391858 |
| 1738344600 | 285.2 | 3.2 | 1.13 | 281.8 | 285.2 | 280.39999 | 724748 |
| 1738258200 | 282 | 3.2 | 1.15 | 273.8 | 284 | 273.8 | 535984 |
| 1738171800 | 278.8 | -5.4 | -1.90 | 277 | 282.39999 | 276.39999 | 903113 |
| 1738085400 | 284.2 | 7 | 2.53 | 276.2 | 285.6 | 276.2 | 1184267 |
| 1737999000 | 277.2 | 2.4 | 0.87 | 272.6 | 280.39999 | 272.6 | 1684525 |
| 1737739800 | 274.8 | -8.2 | -2.90 | 284.6 | 286 | 274 | 722830 |
| 1737653400 | 283 | -0.4 | -0.14 | 282 | 284.39999 | 277.2 | 1017299 |
| 1737567000 | 283.39999 | -1.4 | -0.49 | 290.39999 | 290.39999 | 283 | 1067030 |
| 1737480600 | 284.8 | 0 | 0.00 | 286 | 286.6 | 282.2 | 805082 |
| 1737394200 | 284.8 | 1.2 | 0.42 | 281.6 | 286.2 | 280.6 | 750121 |
| 1737135000 | 283.6 | 0.2 | 0.07 | 281.8 | 285.39999 | 281.8 | 710299 |
| 1737048600 | 283.39999 | 0.6 | 0.21 | 284 | 284.39999 | 280.39999 | 760932 |
| 1736962200 | 282.8 | 7.8 | 2.84 | 278.2 | 287.6 | 276.2 | 663829 |
| 1736875800 | 275 | 7.8 | 2.92 | 271.6 | 275.39999 | 267 | 1891913 |
| 1736789400 | 267.2 | -1.2 | -0.45 | 267.2 | 270.2 | 266.39999 | 1656558 |
| 1736530200 | 268.39999 | 2 | 0.75 | 265.39999 | 269.39999 | 261.39999 | 1918610 |
| 1736443800 | 266.39999 | 3.4 | 1.29 | 261.39999 | 266.6 | 258.39999 | 2416718 |
| 1736357400 | 263 | -6.4 | -2.38 | 270 | 271 | 261.6 | 1467196 |
| 1736271000 | 269.39999 | -6.2 | -2.25 | 274.6 | 275.2 | 268.39999 | 622711 |
| 1736184600 | 275.6 | -2.4 | -0.86 | 278.8 | 279.39999 | 275.6 | 778218 |
| 1735925400 | 278 | 0.8 | 0.29 | 282.6 | 282.6 | 276.8 | 424094 |
| 1735839000 | 277.2 | -2.4 | -0.86 | 281.39999 | 281.39999 | 276.39999 | 473752 |
| 1735666200 | 279.6 | 4.2 | 1.53 | 273 | 280.6 | 273 | 325291 |
| 1735579800 | 275.39999 | -3.2 | -1.15 | 278 | 278.6 | 273.8 | 538600 |
| 1735320600 | 278.6 | 0.4 | 0.14 | 275 | 279.2 | 274.6 | 439618 |
| 1735061400 | 278.2 | 3 | 1.09 | 278 | 280.2 | 276.8 | 218543 |
| 1734975000 | 275.2 | -3.6 | -1.29 | 278 | 278 | 274.39999 | 385471 |
| 1734715800 | 278.8 | 0.6 | 0.22 | 276.6 | 282 | 276.2 | 4866643 |
| 1734629400 | 278.2 | -8.4 | -2.93 | 283 | 284 | 275.39999 | 1773916 |
| 1734543000 | 286.6 | 5 | 1.78 | 282.6 | 287.8 | 282 | 978017 |
| 1734456600 | 281.6 | 0 | 0.00 | 281.6 | 285.2 | 279.2 | 967292 |
| 1734370200 | 281.6 | -6.4 | -2.22 | 288.2 | 288.8 | 279.39999 | 780887 |
| 1734111000 | 288 | 4.2 | 1.48 | 284 | 288.39999 | 282.2 | 503060 |
| 1734024600 | 283.8 | 2 | 0.71 | 282.6 | 284.2 | 281.2 | 1420471 |
| 1733938200 | 281.8 | -4.4 | -1.54 | 286 | 287.2 | 281.8 | 791052 |
| 1733851800 | 286.2 | -5 | -1.72 | 290 | 290.39999 | 284 | 816703 |
| 1733765400 | 291.2 | -3.4 | -1.15 | 298.2 | 298.2 | 290.6 | 1091901 |
| 1733506200 | 294.6 | 2.4 | 0.82 | 290 | 296.2 | 290 | 534722 |
| 1733419800 | 292.2 | -2.6 | -0.88 | 296.39999 | 296.39999 | 291.6 | 688259 |
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
