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 | -0.6 | -0.190961171229 | 314.2 | 323 | 292.2 | 2168041 | 307.18723256 | DE |
| 4 | -68 | -17.819706499 | 381.6 | 385.6 | 283.4 | 2674444 | 331.80164876 | DE |
| 12 | -18.2 | -5.48523206751 | 331.8 | 428.8 | 283.4 | 3001836 | 364.90842674 | DE |
| 26 | -56.2 | -15.1974040022 | 369.8 | 428.8 | 283.4 | 2871041 | 341.78131192 | DE |
| 52 | -50 | -13.7513751375 | 363.6 | 428.8 | 283.4 | 2531646 | 351.62051648 | DE |
| 156 | -2826.4 | -90.0127388535 | 3140 | 3200 | 283.4 | 2253371 | 479.09721606 | DE |
| 260 | -2233.4 | -87.6874754613 | 2547 | 3913 | 283.4 | 1457131 | 691.33736066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 313.6 | -2.4 | -0.76 | 316.39999 | 316.39999 | 310.8 | 1207690 |
| 1744821000 | 316 | -2.2 | -0.69 | 315.2 | 317 | 311.8 | 1274338 |
| 1744734600 | 318.2 | 7.6 | 2.45 | 310.6 | 319.6 | 310.6 | 1242047 |
| 1744648200 | 310.6 | 8.4 | 2.78 | 308.6 | 313.39999 | 306.6 | 1874481 |
| 1744389000 | 302.2 | -0.2 | -0.07 | 299.8 | 303.39999 | 292.2 | 2157554 |
| 1744302600 | 302.39999 | 13.2 | 4.56 | 314.2 | 323 | 300.39999 | 4291783 |
| 1744216200 | 289.2 | -13.8 | -4.55 | 291.8 | 295.2 | 283.39999 | 3180195 |
| 1744129800 | 303 | 3.4 | 1.13 | 306.39999 | 310.39999 | 300.39999 | 4447998 |
| 1744043400 | 299.6 | -13.3 | -4.25 | 293.39999 | 317.39999 | 289.2 | 5017350 |
| 1743784200 | 312.89999 | -17.9 | -5.41 | 327.8 | 331 | 308.39999 | 3714369 |
| 1743697800 | 330.8 | -12.8 | -3.73 | 337.8 | 342 | 329 | 1529051 |
| 1743611400 | 343.6 | -5.2 | -1.49 | 346.4 | 348.6 | 339.6 | 1995123 |
| 1743525000 | 348.8 | 1 | 0.29 | 352 | 352.2 | 346.8 | 2302786 |
| 1743438600 | 347.8 | -10.4 | -2.90 | 353.6 | 353.6 | 345 | 2040255 |
| 1743183000 | 358.2 | -0.4 | -0.11 | 356.4 | 359.8 | 354.8 | 1384072 |
| 1743096600 | 358.6 | -16 | -4.27 | 358.8 | 359 | 352.8 | 1684744 |
| 1743010200 | 374.6 | -7.6 | -1.99 | 385.6 | 385.6 | 374.6 | 3082982 |
| 1742923800 | 382.2 | 5.2 | 1.38 | 377.4 | 383.6 | 377.2 | 2358424 |
| 1742837400 | 377 | 1.8 | 0.48 | 380 | 380.8 | 375 | 1273505 |
| 1742578200 | 375.2 | -3 | -0.79 | 375.2 | 379.4 | 373.6 | 4519759 |
| 1742491800 | 378.2 | -2.2 | -0.58 | 381.6 | 382.8 | 376.2 | 3078141 |
| 1742405400 | 380.4 | -6.2 | -1.60 | 383.6 | 386 | 377.8 | 2387049 |
| 1742319000 | 386.6 | 2.4 | 0.62 | 388.8 | 389.6 | 384.6 | 2139324 |
| 1742232600 | 384.2 | -2.2 | -0.57 | 387.2 | 387.2 | 381.4 | 3588699 |
| 1741973400 | 386.4 | 7.6 | 2.01 | 378.4 | 389 | 378.4 | 2114665 |
| 1741887000 | 378.8 | -5 | -1.30 | 381.6 | 385 | 374 | 3118314 |
| 1741800600 | 383.8 | -5.2 | -1.34 | 389.4 | 395.2 | 383.8 | 2310251 |
| 1741714200 | 389 | -13.2 | -3.28 | 402.2 | 406.2 | 388.8 | 3400366 |
| 1741627800 | 402.2 | -5.2 | -1.28 | 409.8 | 411.4 | 402.2 | 4242492 |
| 1741368600 | 407.4 | -20.8 | -4.86 | 425.4 | 425.4 | 401.8 | 7938617 |
| 1741282200 | 428.2 | 48 | 12.62 | 394.4 | 428.8 | 389.2 | 7707259 |
| 1741195800 | 380.2 | 15 | 4.11 | 371.6 | 385.2 | 369.4 | 10675551 |
| 1741109400 | 365.2 | -8.4 | -2.25 | 370 | 371 | 361.4 | 1994442 |
| 1741023000 | 373.6 | 4.6 | 1.25 | 369.8 | 375 | 367.6 | 2224115 |
| 1740763800 | 369 | -3 | -0.81 | 368.4 | 371.6 | 365.8 | 6203861 |
| 1740677400 | 372 | -4.2 | -1.12 | 374.2 | 374.8 | 371.2 | 1442894 |
| 1740591000 | 376.2 | -4 | -1.05 | 381.4 | 384.2 | 373.6 | 2323478 |
| 1740504600 | 380.2 | -2.6 | -0.68 | 380.4 | 383 | 378.8 | 2009556 |
| 1740418200 | 382.8 | -1.2 | -0.31 | 383.6 | 384.8 | 380.4 | 3650341 |
| 1740159000 | 384 | 1.8 | 0.47 | 381.4 | 386.2 | 380.4 | 4982062 |
| 1740072600 | 382.2 | 1.4 | 0.37 | 380.2 | 384.8 | 380.2 | 2960264 |
| 1739986200 | 380.8 | -5.8 | -1.50 | 385.2 | 388 | 380.2 | 2713732 |
| 1739899800 | 386.6 | 1.8 | 0.47 | 384.4 | 386.6 | 382.6 | 1975968 |
| 1739813400 | 384.8 | 13.2 | 3.55 | 371.8 | 385.4 | 370.6 | 2146453 |
| 1739554200 | 371.6 | -12 | -3.13 | 384.6 | 384.6 | 369.4 | 1879679 |
| 1739467800 | 383.6 | -0.8 | -0.21 | 388.8 | 389.6 | 380.6 | 2388393 |
| 1739381400 | 384.4 | 7.8 | 2.07 | 378 | 385.6 | 377.8 | 3668855 |
| 1739295000 | 376.6 | 1.6 | 0.43 | 372.6 | 377.6 | 372.6 | 4568619 |
| 1739208600 | 375 | 6.6 | 1.79 | 368.4 | 375 | 367.4 | 2923385 |
| 1738949400 | 368.4 | -2.8 | -0.75 | 370.6 | 373 | 365.2 | 2407108 |
| 1738863000 | 371.2 | 8.4 | 2.32 | 364.6 | 375.8 | 362 | 3788683 |
| 1738776600 | 362.8 | 9.2 | 2.60 | 354.6 | 362.8 | 352.2 | 2839144 |
| 1738690200 | 353.6 | 2.6 | 0.74 | 351 | 355.2 | 350 | 2949781 |
| 1738603800 | 351 | -3 | -0.85 | 347.4 | 351.6 | 344.6 | 2577503 |
| 1738344600 | 354 | 4.4 | 1.26 | 349.6 | 354 | 347.8 | 2590434 |
| 1738258200 | 349.6 | 5.2 | 1.51 | 344.4 | 352.6 | 343.6 | 1265998 |
| 1738171800 | 344.4 | 1.4 | 0.41 | 343.8 | 345.6 | 342 | 1707913 |
| 1738085400 | 343 | 3.4 | 1.00 | 337.6 | 344 | 337.6 | 2050064 |
| 1737999000 | 339.6 | 5.6 | 1.68 | 332.6 | 341.6 | 332.6 | 1852752 |
| 1737739800 | 334 | 1 | 0.30 | 332.8 | 336.4 | 332.2 | 2239350 |
| 1737653400 | 333 | 1.6 | 0.48 | 331.8 | 333.6 | 331 | 1001245 |
| 1737567000 | 331.39999 | 2.4 | 0.73 | 330.39999 | 332.8 | 329.39999 | 1507891 |
| 1737480600 | 329 | 2.8 | 0.86 | 327.39999 | 329.6 | 325.39999 | 1486109 |
| 1737394200 | 326.2 | 1.8 | 0.55 | 325 | 327.6 | 323.3 | 1258047 |
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
