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 | -1.2 | -1.56760287394 | 76.55 | 76.65 | 74.05 | 4498200 | 75.26962219 | DE |
| 4 | 4.9 | 6.9552874379 | 70.45 | 77.6 | 70.3 | 5855666 | 74.64120589 | DE |
| 12 | 3.1 | 4.29065743945 | 72.25 | 77.6 | 69.05 | 7553065 | 72.6952558 | DE |
| 26 | -6.55 | -7.99755799756 | 81.9 | 82.65 | 61.3 | 8812715 | 72.72313491 | DE |
| 52 | 18.05 | 31.5008726003 | 57.3 | 89 | 55.5 | 9219568 | 73.89148953 | DE |
| 156 | -36.15 | -32.4215246637 | 111.5 | 113.1 | 53.98 | 10801640 | 72.62475405 | DE |
| 260 | -52.6 | -41.109808519 | 127.95 | 134.15 | 50.06 | 12767680 | 81.55206941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 75.15 | 0.6 | 0.80 | 74.3 | 76.1 | 74.3 | 3539812 |
| 1740072600 | 74.55 | -0.5 | -0.67 | 74.6 | 75.3 | 74.05 | 3343628 |
| 1739986200 | 75.05 | -0.8 | -1.05 | 75.75 | 76.05 | 75 | 3900553 |
| 1739899800 | 75.85 | 0.4 | 0.53 | 75.35 | 75.85 | 75 | 3936382 |
| 1739813400 | 75.45 | -1.1 | -1.44 | 76.55 | 76.65 | 75.35 | 7770624 |
| 1739554200 | 76.55 | 0.6 | 0.79 | 76.3 | 76.95 | 75.55 | 6841346 |
| 1739467800 | 75.95 | 0.75 | 1.00 | 75.75 | 76.3 | 74.6 | 9569004 |
| 1739381400 | 75.2 | -0.55 | -0.73 | 75.45 | 76.4 | 74.75 | 5342780 |
| 1739295000 | 75.75 | -1.8 | -2.32 | 77.45 | 77.55 | 75 | 8736137 |
| 1739208600 | 77.55 | 3.5 | 4.73 | 74.5 | 77.6 | 74.5 | 7058913 |
| 1738949400 | 74.05 | 0.5 | 0.68 | 73.15 | 74.2 | 72.8 | 4657192 |
| 1738863000 | 73.55 | -1.45 | -1.93 | 75.8 | 75.8 | 73.4 | 5397488 |
| 1738776600 | 75 | 1.7 | 2.32 | 72.4 | 75.45 | 72.4 | 5442844 |
| 1738690200 | 73.3 | -0.6 | -0.81 | 73.35 | 73.85 | 72.75 | 3539762 |
| 1738603800 | 73.9 | -0.25 | -0.34 | 72.45 | 74.2 | 72.45 | 5306910 |
| 1738344600 | 74.15 | 0.35 | 0.47 | 73.85 | 74.3 | 73.45 | 8809886 |
| 1738258200 | 73.8 | 2.55 | 3.58 | 71.05 | 74 | 71.05 | 11315809 |
| 1738171800 | 71.25 | -0.15 | -0.21 | 72.75 | 72.75 | 71.15 | 2665886 |
| 1738085400 | 71.4 | 0.4 | 0.56 | 71.95 | 72 | 70.85 | 3811576 |
| 1737999000 | 71 | 0.55 | 0.78 | 70.45 | 71.35 | 70.3 | 6126791 |
| 1737739800 | 70.45 | -0.8 | -1.12 | 71.2 | 71.75 | 69.9 | 6418606 |
| 1737653400 | 71.25 | 0.6 | 0.85 | 70.3 | 71.3 | 70.05 | 8241731 |
| 1737567000 | 70.65 | -0.45 | -0.63 | 71.6 | 71.6 | 70.25 | 6768120 |
| 1737480600 | 71.1 | -0.35 | -0.49 | 71.5 | 71.8 | 70.95 | 4720714 |
| 1737394200 | 71.45 | -0.25 | -0.35 | 71.7 | 72.05 | 71.3 | 6899912 |
| 1737135000 | 71.7 | 0.2 | 0.28 | 71.9 | 72.3 | 71.65 | 6928220 |
| 1737048600 | 71.5 | -0.25 | -0.35 | 72.15 | 72.55 | 70.9 | 6934228 |
| 1736962200 | 71.75 | 1.85 | 2.65 | 70.15 | 72.2 | 70.15 | 7476246 |
| 1736875800 | 69.9 | 0 | 0.00 | 71.15 | 71.15 | 69.9 | 10443279 |
| 1736789400 | 69.9 | 0 | 0.00 | 69.9 | 70.35 | 69.6 | 8929014 |
| 1736530200 | 69.9 | -1.45 | -2.03 | 71.25 | 72.05 | 69.9 | 10035110 |
| 1736443800 | 71.35 | 0.8 | 1.13 | 70.35 | 71.55 | 69.6 | 10882782 |
| 1736357400 | 70.55 | -0.65 | -0.91 | 71.65 | 73.55 | 69.9 | 13925809 |
| 1736271000 | 71.2 | -0.5 | -0.70 | 71.7 | 72.25 | 71 | 6188843 |
| 1736184600 | 71.7 | -0.9 | -1.24 | 72.95 | 73.35 | 71.7 | 29634377 |
| 1735925400 | 72.6 | -1.05 | -1.43 | 74.55 | 74.55 | 72.35 | 4349992 |
| 1735839000 | 73.65 | 0.05 | 0.07 | 73.8 | 73.95 | 72.7 | 4826076 |
| 1735666200 | 73.6 | 0.75 | 1.03 | 72.75 | 73.85 | 72.35 | 1365000 |
| 1735579800 | 72.85 | 0.05 | 0.07 | 73.95 | 73.95 | 72.55 | 3321121 |
| 1735320600 | 72.8 | -0.05 | -0.07 | 72.1 | 73.3 | 72.1 | 3180603 |
| 1735061400 | 72.85 | 1.4 | 1.96 | 71.05 | 72.9 | 71.05 | 1365989 |
| 1734975000 | 71.45 | -1.25 | -1.72 | 72.55 | 72.7 | 71.45 | 5676965 |
| 1734715800 | 72.7 | 0.95 | 1.32 | 71.3 | 76.25 | 70.75 | 34391522 |
| 1734629400 | 71.75 | -0.55 | -0.76 | 71.1 | 72.5 | 71.1 | 12542982 |
| 1734543000 | 72.3 | 0.8 | 1.12 | 71.85 | 73.15 | 71.8 | 8906563 |
| 1734456600 | 71.5 | -1.75 | -2.39 | 70.1 | 72.7 | 69.05 | 13196687 |
| 1734370200 | 73.25 | -1.1 | -1.48 | 73.9 | 74.7 | 73.2 | 5385622 |
| 1734111000 | 74.35 | -0.05 | -0.07 | 74.9 | 74.9 | 74 | 3858023 |
| 1734024600 | 74.4 | 1 | 1.36 | 73.8 | 74.4 | 73.7 | 4957143 |
| 1733938200 | 73.4 | 0.15 | 0.20 | 71.7 | 74 | 71.7 | 7021085 |
| 1733851800 | 73.25 | -1.05 | -1.41 | 73.5 | 73.95 | 73.1 | 10287961 |
| 1733765400 | 74.3 | 0.75 | 1.02 | 74.25 | 74.45 | 73.55 | 8833830 |
| 1733506200 | 73.55 | 0.35 | 0.48 | 71.6 | 74.05 | 71.6 | 7023957 |
| 1733419800 | 73.2 | 0.35 | 0.48 | 72.95 | 73.45 | 72.4 | 7498869 |
| 1733333400 | 72.85 | 0.6 | 0.83 | 73.5 | 73.55 | 72.2 | 8233013 |
| 1733247000 | 72.25 | 0.05 | 0.07 | 72.4 | 73 | 71.95 | 5576587 |
| 1733160600 | 72.2 | -0.45 | -0.62 | 72.25 | 72.75 | 71.65 | 7184816 |
| 1732901400 | 72.65 | 0.15 | 0.21 | 72.2 | 73 | 72.1 | 7956831 |
| 1732815000 | 72.5 | 0.65 | 0.90 | 71.35 | 72.55 | 71.35 | 7821779 |
| 1732728600 | 71.85 | 2.15 | 3.08 | 70.15 | 71.85 | 69.65 | 10293205 |
| 1732642200 | 69.7 | -1.45 | -2.04 | 70.85 | 71.25 | 69.15 | 10790590 |
| 1732555800 | 71.15 | 5.65 | 8.63 | 71.4 | 72.75 | 68.85 | 46383836 |
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
