We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 0.583279325988 | 771.5 | 806 | 753.5 | 732827 | 790.0474116 | DE |
| 4 | 61 | 8.53146853147 | 715 | 806 | 685 | 479284 | 758.31840895 | DE |
| 12 | 67 | 9.44992947814 | 709 | 818 | 685 | 430591 | 754.96355404 | DE |
| 26 | 57 | 7.92767732962 | 719 | 818 | 669.5 | 417739 | 742.26167388 | DE |
| 52 | 123 | 18.8361408882 | 653 | 868 | 623.5 | 385681 | 728.30329404 | DE |
| 156 | 222 | 40.0722021661 | 554 | 868 | 364.6 | 531197 | 575.47260421 | DE |
| 260 | 246 | 46.4150943396 | 530 | 868 | 217 | 500505 | 526.34669279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 768 | -13 | -1.66 | 800 | 800 | 754 | 461251 |
| 1738776600 | 781 | -7.5 | -0.95 | 790 | 792 | 779.5 | 673463 |
| 1738690200 | 788.5 | -2 | -0.25 | 790 | 794.5 | 783.5 | 509151 |
| 1738603800 | 790.5 | -13 | -1.62 | 783.5 | 795.5 | 780 | 779039 |
| 1738344600 | 803.5 | 37.5 | 4.90 | 771.5 | 806 | 766 | 1241231 |
| 1738258200 | 766 | 3.5 | 0.46 | 763 | 772.5 | 763 | 328091 |
| 1738171800 | 762.5 | 10 | 1.33 | 750 | 765.5 | 750 | 195911 |
| 1738085400 | 752.5 | 15.5 | 2.10 | 737 | 755.5 | 737 | 671884 |
| 1737999000 | 737 | -24.5 | -3.22 | 768 | 768 | 730.5 | 688788 |
| 1737739800 | 761.5 | -1 | -0.13 | 767.5 | 775.5 | 761.5 | 542399 |
| 1737653400 | 762.5 | 13 | 1.73 | 761.5 | 765 | 746.5 | 407376 |
| 1737567000 | 749.5 | 2 | 0.27 | 761.5 | 761.5 | 739.5 | 715954 |
| 1737480600 | 747.5 | 13.5 | 1.84 | 752 | 752.5 | 736 | 204827 |
| 1737394200 | 734 | 4 | 0.55 | 750 | 750 | 727.5 | 275797 |
| 1737135000 | 730 | 2.5 | 0.34 | 708.5 | 737.5 | 708.5 | 402433 |
| 1737048600 | 727.5 | 1.5 | 0.21 | 741 | 741 | 717.5 | 266034 |
| 1736962200 | 726 | 28.5 | 4.09 | 708 | 727.5 | 708 | 318136 |
| 1736875800 | 697.5 | 3 | 0.43 | 714 | 714 | 692 | 217491 |
| 1736789400 | 694.5 | 6.5 | 0.94 | 685 | 700 | 685 | 334441 |
| 1736530200 | 688 | -12.5 | -1.78 | 715 | 715 | 687 | 351982 |
| 1736443800 | 700.5 | 0.5 | 0.07 | 697 | 704.5 | 690.5 | 1005861 |
| 1736357400 | 700 | -47.5 | -6.35 | 749 | 750 | 698 | 662802 |
| 1736271000 | 747.5 | -4.5 | -0.60 | 767 | 767 | 741 | 328543 |
| 1736184600 | 752 | 6.5 | 0.87 | 763 | 763 | 742.5 | 1278583 |
| 1735925400 | 745.5 | -4.5 | -0.60 | 735.5 | 751 | 735.5 | 138294 |
| 1735839000 | 750 | 6.5 | 0.87 | 744 | 754 | 741 | 129550 |
| 1735666200 | 743.5 | 8 | 1.09 | 735.5 | 744.5 | 735.5 | 38767 |
| 1735579800 | 735.5 | 0 | 0.00 | 736 | 737.5 | 726.5 | 82885 |
| 1735320600 | 735.5 | -7.5 | -1.01 | 721.5 | 740 | 721.5 | 130760 |
| 1735061400 | 743 | 14 | 1.92 | 736 | 743 | 732.5 | 69056 |
| 1734975000 | 729 | -6.5 | -0.88 | 720 | 731.5 | 720 | 175017 |
| 1734715800 | 735.5 | -1.5 | -0.20 | 745.5 | 745.5 | 724 | 661698 |
| 1734629400 | 737 | -2.5 | -0.34 | 754.5 | 754.5 | 724.5 | 652859 |
| 1734543000 | 739.5 | -5.5 | -0.74 | 732.5 | 749.5 | 732.5 | 474701 |
| 1734456600 | 745 | -26.5 | -3.43 | 767.5 | 773 | 744.5 | 698353 |
| 1734370200 | 771.5 | -6 | -0.77 | 791 | 791 | 769.5 | 640224 |
| 1734111000 | 777.5 | 1.5 | 0.19 | 760.5 | 784 | 760.5 | 315095 |
| 1734024600 | 776 | -2.5 | -0.32 | 782 | 782 | 772 | 450279 |
| 1733938200 | 778.5 | -7.5 | -0.95 | 770 | 797.5 | 770 | 929816 |
| 1733851800 | 786 | -4 | -0.51 | 785 | 787.5 | 778.5 | 486008 |
| 1733765400 | 790 | -13.5 | -1.68 | 818 | 818 | 790 | 277932 |
| 1733506200 | 803.5 | 16 | 2.03 | 784.5 | 810.5 | 783.5 | 548512 |
| 1733419800 | 787.5 | -7 | -0.88 | 781 | 797 | 779.5 | 436733 |
| 1733333400 | 794.5 | -2.5 | -0.31 | 793.5 | 803.5 | 793 | 422805 |
| 1733247000 | 797 | 49.5 | 6.62 | 765 | 797 | 745.5 | 913769 |
| 1733160600 | 747.5 | -10 | -1.32 | 762.5 | 762.5 | 747.5 | 353745 |
| 1732901400 | 757.5 | 7.5 | 1.00 | 761 | 761 | 747.5 | 336265 |
| 1732815000 | 750 | 22.5 | 3.09 | 746 | 750 | 728.5 | 227065 |
| 1732728600 | 727.5 | 1 | 0.14 | 726.5 | 733.5 | 723.5 | 170650 |
| 1732642200 | 726.5 | -12.5 | -1.69 | 756 | 756 | 726.5 | 149598 |
| 1732555800 | 739 | 12 | 1.65 | 712.5 | 742.5 | 712.5 | 738546 |
| 1732296600 | 727 | -6 | -0.82 | 714 | 737.5 | 714 | 228755 |
| 1732210200 | 733 | 9.5 | 1.31 | 705.5 | 734 | 705.5 | 269679 |
| 1732123800 | 723.5 | -1.5 | -0.21 | 727.5 | 729 | 715.5 | 104294 |
| 1732037400 | 725 | 1.5 | 0.21 | 735.5 | 735.5 | 713.5 | 104412 |
| 1731951000 | 723.5 | 5.5 | 0.77 | 702 | 728.5 | 702 | 133012 |
| 1731691800 | 718 | 6.5 | 0.91 | 709 | 726.5 | 709 | 193104 |
| 1731605400 | 711.5 | 10.5 | 1.50 | 686 | 711.5 | 686 | 169044 |
| 1731519000 | 701 | -16 | -2.23 | 702.5 | 721.5 | 694 | 341870 |
| 1731432600 | 717 | 6.5 | 0.91 | 705.5 | 717 | 700 | 225939 |
| 1731346200 | 710.5 | 24.5 | 3.57 | 690.5 | 718.5 | 690.5 | 2583160 |
| 1731087000 | 686 | -6 | -0.87 | 702 | 702 | 683 | 1018415 |
| 1731000600 | 692 | 22.5 | 3.36 | 673.5 | 692 | 672 | 2886049 |
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
