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 | -1.4 | -1.62980209546 | 85.9 | 88.4 | 83 | 1733874 | 86.14147742 | DE |
| 4 | -0.4 | -0.471142520612 | 84.9 | 88.4 | 82.8 | 887571 | 85.06643257 | DE |
| 12 | 0.1 | 0.118483412322 | 84.4 | 88.8 | 76.1 | 852774 | 83.29682695 | DE |
| 26 | 1.5 | 1.80722891566 | 83 | 91.2 | 73.8 | 863795 | 83.79834947 | DE |
| 52 | -2.5 | -2.87356321839 | 87 | 93.95 | 71.1 | 1111277 | 83.08887607 | DE |
| 156 | -170.9 | -66.9146436962 | 255.4 | 265.2 | 71.1 | 1382560 | 123.85370015 | DE |
| 260 | -315.1 | -78.8538538539 | 399.6 | 437.8 | 71.1 | 1423128 | 181.42705767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 86 | -0.3 | -0.35 | 86.5 | 86.5 | 85.5 | 1474116 |
| 1736184600 | 86.3 | 1.7 | 2.01 | 83 | 86.9 | 83 | 4664820 |
| 1735925400 | 84.6 | -1.5 | -1.74 | 85.7 | 86 | 83.8 | 331924 |
| 1735839000 | 86.1 | -0.6 | -0.69 | 85.9 | 88.4 | 85.2 | 464634 |
| 1735666200 | 86.7 | 2.1 | 2.48 | 85.1 | 86.7 | 85 | 118256 |
| 1735579800 | 84.6 | -1.2 | -1.40 | 85.3 | 85.9 | 84.6 | 317632 |
| 1735320600 | 85.8 | -0.6 | -0.69 | 86 | 86.2 | 85.4 | 226292 |
| 1735061400 | 86.4 | 1.7 | 2.01 | 86.7 | 86.7 | 84.9 | 121896 |
| 1734975000 | 84.7 | -1.1 | -1.28 | 83.8 | 85.4 | 83.8 | 372994 |
| 1734715800 | 85.8 | 2.7 | 3.25 | 83.1 | 86.6 | 83 | 1317982 |
| 1734629400 | 83.1 | -2.9 | -3.37 | 87.8 | 87.8 | 83.1 | 1554548 |
| 1734543000 | 86 | 3 | 3.61 | 83.4 | 86.7 | 83 | 760956 |
| 1734456600 | 83 | -0.3 | -0.36 | 85.3 | 85.3 | 82.8 | 1469354 |
| 1734370200 | 83.3 | 0.3 | 0.36 | 83 | 83.9 | 83 | 391252 |
| 1734111000 | 83 | -0.6 | -0.72 | 83.2 | 84 | 83 | 1035998 |
| 1734024600 | 83.6 | -0.9 | -1.07 | 84.8 | 84.9 | 83.6 | 201046 |
| 1733938200 | 84.5 | -0.9 | -1.05 | 84.9 | 85.6 | 84.5 | 265008 |
| 1733851800 | 85.4 | -0.4 | -0.47 | 87.8 | 87.8 | 84.6 | 242200 |
| 1733765400 | 85.8 | -0.7 | -0.81 | 87.4 | 87.7 | 85.8 | 474047 |
| 1733506200 | 86.5 | 1.9 | 2.25 | 86.6 | 87.3 | 84.1 | 651370 |
| 1733419800 | 84.6 | -0.9 | -1.05 | 86 | 86.3 | 84.6 | 326551 |
| 1733333400 | 85.5 | 0.6 | 0.71 | 83 | 85.9 | 83 | 650417 |
| 1733247000 | 84.9 | 1.2 | 1.43 | 83 | 84.9 | 83 | 350162 |
| 1733160600 | 83.7 | 0.2 | 0.24 | 82.4 | 84.6 | 82.4 | 518317 |
| 1732901400 | 83.5 | -0.6 | -0.71 | 86.1 | 86.1 | 83.2 | 297940 |
| 1732815000 | 84.1 | 0.3 | 0.36 | 82.5 | 85.3 | 82.5 | 386925 |
| 1732728600 | 83.8 | 0.5 | 0.60 | 81.6 | 84.1 | 81.6 | 538728 |
| 1732642200 | 83.3 | 0.1 | 0.12 | 85 | 85 | 82.6 | 320808 |
| 1732555800 | 83.2 | 1.6 | 1.96 | 82 | 84.3 | 82 | 1150149 |
| 1732296600 | 81.6 | 0.3 | 0.37 | 79.9 | 82.4 | 79.9 | 414560 |
| 1732210200 | 81.3 | 0.3 | 0.37 | 79.3 | 81.9 | 79.3 | 340808 |
| 1732123800 | 81 | -0.8 | -0.98 | 83 | 83 | 80.8 | 1376480 |
| 1732037400 | 81.8 | 0.8 | 0.99 | 82.9 | 82.9 | 80.4 | 492587 |
| 1731951000 | 81 | 0.1 | 0.12 | 79.9 | 81.5 | 79.9 | 459754 |
| 1731691800 | 80.9 | 0.5 | 0.62 | 82 | 82 | 79.3 | 793022 |
| 1731605400 | 80.4 | 1.6 | 2.03 | 78.6 | 80.4 | 78.2 | 846906 |
| 1731519000 | 78.8 | 0.3 | 0.38 | 78.7 | 79.6 | 78.5 | 653130 |
| 1731432600 | 78.5 | -1.3 | -1.63 | 81.7 | 81.7 | 78.3 | 625955 |
| 1731346200 | 79.8 | 1.3 | 1.66 | 79 | 80.5 | 79 | 281871 |
| 1731087000 | 78.5 | 0 | 0.00 | 80 | 80 | 77.9 | 993211 |
| 1731000600 | 78.5 | 1.5 | 1.95 | 78.8 | 78.8 | 77.6 | 676466 |
| 1730914200 | 77 | -1.2 | -1.53 | 80.1 | 80.6 | 76.1 | 944808 |
| 1730827800 | 78.2 | -1.5 | -1.88 | 78.7 | 79.6 | 78.2 | 783901 |
| 1730741400 | 79.7 | -0.4 | -0.50 | 78.8 | 81 | 78.8 | 450458 |
| 1730482200 | 80.1 | -0.4 | -0.50 | 82.4 | 82.4 | 80.1 | 389713 |
| 1730395800 | 80.5 | -1.6 | -1.95 | 82.7 | 82.7 | 80 | 997954 |
| 1730309400 | 82.1 | 1.4 | 1.73 | 80 | 84.3 | 80 | 4207756 |
| 1730223000 | 80.7 | -0.7 | -0.86 | 81.5 | 81.5 | 80.2 | 546423 |
| 1730136600 | 81.4 | 1.3 | 1.62 | 80.3 | 81.7 | 80.2 | 519966 |
| 1729873800 | 80.1 | -1.2 | -1.48 | 81.1 | 81.4 | 79.7 | 1934641 |
| 1729787400 | 81.3 | -2.3 | -2.75 | 83.9 | 84.2 | 81.3 | 739437 |
| 1729701000 | 83.6 | -2.4 | -2.79 | 85.8 | 86.4 | 83.6 | 1248572 |
| 1729614600 | 86 | 0 | 0.00 | 87.9 | 87.9 | 85.1 | 2621770 |
| 1729528200 | 86 | -1.4 | -1.60 | 86 | 88.6 | 85.8 | 1607852 |
| 1729269000 | 87.4 | 0 | 0.00 | 86 | 88.3 | 86 | 500962 |
| 1729182600 | 87.4 | 0.1 | 0.11 | 88.1 | 88.8 | 86 | 1615502 |
| 1729096200 | 87.3 | 0.8 | 0.92 | 84.4 | 87.8 | 84.4 | 547324 |
| 1729009800 | 86.5 | 1.2 | 1.41 | 85 | 87.1 | 85 | 928489 |
| 1728923400 | 85.3 | -0.7 | -0.81 | 86 | 86 | 83.7 | 3541245 |
| 1728664200 | 86 | -1.6 | -1.83 | 86.5 | 87 | 85.8 | 2579258 |
| 1728577800 | 87.6 | -0.3 | -0.34 | 86.5 | 88.3 | 86.5 | 654144 |
| 1728491400 | 87.9 | 1.7 | 1.97 | 86 | 88.2 | 86 | 572260 |
| 1728405000 | 86.2 | -1.2 | -1.37 | 86 | 87.3 | 86 | 857033 |
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
