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 | -1.5 | -0.376506024096 | 398.4 | 410.7 | 395.1 | 4885698 | 401.67979287 | DE |
| 4 | 23.1 | 6.1797752809 | 373.8 | 413.4 | 372.8 | 6311445 | 394.04289126 | DE |
| 12 | -82.1 | -17.139874739 | 479 | 484.6 | 336.3 | 8911268 | 378.63967717 | DE |
| 26 | -25.5 | -6.03693181818 | 422.4 | 517.4 | 336.3 | 8213145 | 415.18150778 | DE |
| 52 | -69.7 | -14.937848264 | 466.6 | 517.4 | 336.3 | 9830960 | 425.03305132 | DE |
| 156 | -235.7 | -37.2589313942 | 632.6 | 663.8 | 336.3 | 7746730 | 484.49665024 | DE |
| 260 | -45.2 | -10.2239312373 | 442.1 | 663.8 | 289.2 | 6315557 | 487.31603558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 399.3 | -4.9 | -1.21 | 402.2 | 404.2 | 398.5 | 3786409 |
| 1732037400 | 404.2 | 0.1 | 0.02 | 406.7 | 408.3 | 400.8 | 3379917 |
| 1731951000 | 404.1 | 3.3 | 0.82 | 400.6 | 405.4 | 396.9 | 5190723 |
| 1731691800 | 400.8 | 0.3 | 0.07 | 396.7 | 410.7 | 396.7 | 7239845 |
| 1731605400 | 400.5 | 2 | 0.50 | 398.4 | 403.9 | 396.5 | 4831596 |
| 1731519000 | 398.5 | -0.2 | -0.05 | 398.6 | 403.6 | 395.5 | 4573082 |
| 1731432600 | 398.7 | -7.8 | -1.92 | 403.6 | 405.2 | 398.7 | 15676361 |
| 1731346200 | 406.5 | 2.9 | 0.72 | 404 | 409.1 | 404 | 3848958 |
| 1731087000 | 403.6 | -2.7 | -0.66 | 408.7 | 411.2 | 401 | 4727571 |
| 1731000600 | 406.3 | 1.9 | 0.47 | 404.5 | 410.1 | 402.9 | 4835142 |
| 1730914200 | 404.4 | 6.8 | 1.71 | 402.3 | 413.4 | 400.2 | 7258848 |
| 1730827800 | 397.6 | 11.4 | 2.95 | 389.2 | 398.8 | 388.7 | 5048607 |
| 1730741400 | 386.2 | -5 | -1.28 | 389 | 393.6 | 386.2 | 4014358 |
| 1730482200 | 391.2 | 3.7 | 0.95 | 388.9 | 395.9 | 384.6 | 6705583 |
| 1730395800 | 387.5 | 4.1 | 1.07 | 380.3 | 387.5 | 377.9 | 11743512 |
| 1730309400 | 383.4 | -3.5 | -0.90 | 384.6 | 388.8 | 382.7 | 9518822 |
| 1730223000 | 386.9 | 6.3 | 1.66 | 381.6 | 389.2 | 380.5 | 10553154 |
| 1730136600 | 380.6 | 3.8 | 1.01 | 377 | 382.1 | 375.2 | 4582297 |
| 1729873800 | 376.8 | 2.6 | 0.69 | 375 | 379.2 | 373.2 | 5040129 |
| 1729787400 | 374.2 | -4.2 | -1.11 | 373.8 | 377 | 372.8 | 3673987 |
| 1729701000 | 378.4 | 6.4 | 1.72 | 371.9 | 380.4 | 371.9 | 4834779 |
| 1729614600 | 372 | 3 | 0.81 | 368.1 | 372 | 367.5 | 4496306 |
| 1729528200 | 369 | -3 | -0.81 | 370.6 | 375 | 365.8 | 7553713 |
| 1729269000 | 372 | 1 | 0.27 | 369.6 | 373.9 | 368 | 9185773 |
| 1729182600 | 371 | 29.9 | 8.77 | 371.6 | 375.3 | 361.4 | 18852852 |
| 1729096200 | 341.1 | -8.9 | -2.54 | 347.2 | 347.6 | 336.3 | 33702744 |
| 1729009800 | 350 | -4.4 | -1.24 | 357.3 | 357.3 | 350 | 10722920 |
| 1728923400 | 354.4 | 2.1 | 0.60 | 349.6 | 354.6 | 348.8 | 6551302 |
| 1728664200 | 352.3 | -3.8 | -1.07 | 355.6 | 356.5 | 351.6 | 8094921 |
| 1728577800 | 356.1 | -0.5 | -0.14 | 355.5 | 358.6 | 354.7 | 7186198 |
| 1728491400 | 356.6 | 1.5 | 0.42 | 357.7 | 358.9 | 353.7 | 6131857 |
| 1728405000 | 355.1 | -2.2 | -0.62 | 356 | 356.4 | 347.9 | 10114890 |
| 1728318600 | 357.3 | -6.9 | -1.89 | 367.1 | 367.2 | 356 | 4636167 |
| 1728059400 | 364.2 | 2.2 | 0.61 | 361.5 | 368.7 | 360 | 39539447 |
| 1727973000 | 362 | 1.3 | 0.36 | 363.1 | 366 | 359.2 | 4012259 |
| 1727886600 | 360.7 | -5.9 | -1.61 | 367.9 | 371 | 360.7 | 13980191 |
| 1727800200 | 366.6 | 2.2 | 0.60 | 365.7 | 370.9 | 363 | 17897156 |
| 1727713800 | 364.4 | -12.8 | -3.39 | 375.6 | 376.5 | 363.9 | 8938259 |
| 1727454600 | 377.2 | 1.5 | 0.40 | 377.2 | 378.2 | 373.9 | 7048471 |
| 1727368200 | 375.7 | -1 | -0.27 | 382.4 | 385.9 | 375.7 | 6647196 |
| 1727281800 | 376.7 | 16.1 | 4.46 | 359.2 | 378.8 | 359.2 | 7851333 |
| 1727195400 | 360.6 | 0.6 | 0.17 | 365 | 366.2 | 359.9 | 5287177 |
| 1727109000 | 360 | -4.8 | -1.32 | 365 | 366.2 | 358.8 | 3418639 |
| 1726849800 | 364.8 | -4.6 | -1.25 | 371.8 | 371.8 | 361.6 | 11871612 |
| 1726763400 | 369.4 | 5.4 | 1.48 | 363.5 | 374.8 | 362 | 9525085 |
| 1726677000 | 364 | -17.5 | -4.59 | 377.7 | 377.9 | 363.4 | 16808291 |
| 1726590600 | 381.5 | 5.7 | 1.52 | 376.8 | 384 | 375.3 | 11723978 |
| 1726504200 | 375.8 | -2.2 | -0.58 | 374.4 | 380.3 | 370.7 | 10853851 |
| 1726245000 | 378 | 6 | 1.61 | 370.8 | 380.8 | 369.8 | 8906502 |
| 1726158600 | 372 | -8.1 | -2.13 | 380.6 | 387 | 361.7 | 30076137 |
| 1726072200 | 380.1 | -95.4 | -20.06 | 414.5 | 419.2 | 373.7 | 33471942 |
| 1725985800 | 475.5 | 3.4 | 0.72 | 472.1 | 478 | 472 | 2417116 |
| 1725899400 | 472.1 | 4.7 | 1.01 | 471.1 | 472.1 | 466.3 | 2431200 |
| 1725640200 | 467.4 | -3.9 | -0.83 | 470.2 | 474.9 | 466.7 | 2401819 |
| 1725553800 | 471.3 | -1.2 | -0.25 | 471.5 | 475 | 468.7 | 2560954 |
| 1725467400 | 472.5 | -3.5 | -0.74 | 469.7 | 474.8 | 468.4 | 2821224 |
| 1725381000 | 476 | -3.6 | -0.75 | 476.4 | 481.3 | 473.4 | 1946994 |
| 1725294600 | 479.6 | -3.4 | -0.70 | 483.8 | 483.8 | 476.1 | 1472705 |
| 1725035400 | 483 | 0.3 | 0.06 | 480.9 | 484.6 | 474.5 | 5101819 |
| 1724949000 | 482.7 | 3.9 | 0.81 | 479 | 483.8 | 478.9 | 9635463 |
| 1724862600 | 478.8 | -2.2 | -0.46 | 483.1 | 487.8 | 478.4 | 3341075 |
| 1724776200 | 481 | -2.6 | -0.54 | 485 | 487.4 | 470.1 | 8000851 |
| 1724430600 | 483.6 | -2.4 | -0.49 | 490.9 | 490.9 | 483 | 7367318 |
| 1724344200 | 486 | 2.7 | 0.56 | 483.2 | 486.6 | 483.1 | 2765111 |
| 1724257800 | 483.3 | 3 | 0.62 | 481.6 | 490.1 | 481.6 | 4889502 |
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
