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 | -24.2 | -3.3620450125 | 719.8 | 721.8 | 679.2 | 3347999 | 697.89249908 | DE |
| 4 | -59.4 | -7.86754966887 | 755 | 790.6 | 679.2 | 3186529 | 745.68145275 | DE |
| 12 | -177.2 | -20.3024747938 | 872.8 | 889.2 | 679.2 | 2963180 | 785.46528275 | DE |
| 26 | -197.6 | -22.1227048813 | 893.2 | 949 | 679.2 | 2683144 | 839.28042186 | DE |
| 52 | -203.6 | -22.6423487544 | 899.2 | 949 | 679.2 | 3047403 | 858.29228613 | DE |
| 156 | -671.9 | -49.1334552102 | 1367.5 | 1508 | 669.2 | 3335563 | 894.68163879 | DE |
| 260 | -192 | -21.6313654799 | 887.6 | 1508 | 641.8 | 3161619 | 924.3213096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 682 | -13.8 | -1.98 | 692 | 694.8 | 679.2 | 3152042 |
| 1734543000 | 695.8 | -3.6 | -0.51 | 696.6 | 703 | 695.8 | 3624617 |
| 1734456600 | 699.4 | -7.6 | -1.07 | 700.2 | 703.8 | 695.4 | 6204461 |
| 1734370200 | 707 | -7 | -0.98 | 712.4 | 712.8 | 704.4 | 1745859 |
| 1734111000 | 714 | -5.8 | -0.81 | 719.8 | 721.8 | 712.8 | 2013018 |
| 1734024600 | 719.8 | -0.2 | -0.03 | 719.6 | 722.6 | 707.8 | 3364550 |
| 1733938200 | 720 | -14.8 | -2.01 | 732.8 | 733 | 719 | 3451176 |
| 1733851800 | 734.8 | -5.2 | -0.70 | 738 | 739.6 | 732.2 | 2446624 |
| 1733765400 | 740 | -11 | -1.46 | 752.4 | 753 | 738 | 2352421 |
| 1733506200 | 751 | -1.2 | -0.16 | 752.6 | 756.8 | 750.2 | 2738275 |
| 1733419800 | 752.2 | -22.6 | -2.92 | 772.6 | 774.4 | 752 | 2667796 |
| 1733333400 | 774.8 | 5.4 | 0.70 | 769 | 777.2 | 768.2 | 1363820 |
| 1733247000 | 769.4 | -5.2 | -0.67 | 772.6 | 777 | 769.4 | 1567372 |
| 1733160600 | 774.6 | -5.4 | -0.69 | 777.6 | 781 | 770.6 | 2430046 |
| 1732901400 | 780 | -0.4 | -0.05 | 779.2 | 784.8 | 776 | 2764092 |
| 1732815000 | 780.4 | -8.2 | -1.04 | 789 | 790 | 779.4 | 1348208 |
| 1732728600 | 788.6 | 5.6 | 0.72 | 784.8 | 790.6 | 777.2 | 2697758 |
| 1732642200 | 783 | 3 | 0.38 | 780 | 785 | 779 | 4764131 |
| 1732555800 | 780 | 7.4 | 0.96 | 782.8 | 785.2 | 773.8 | 6819431 |
| 1732296600 | 772.6 | 21 | 2.79 | 755 | 773.8 | 752.4 | 6214876 |
| 1732210200 | 751.6 | 6.8 | 0.91 | 742.4 | 751.6 | 739 | 3137202 |
| 1732123800 | 744.8 | -18.8 | -2.46 | 762.4 | 763 | 740.6 | 2673536 |
| 1732037400 | 763.6 | 6.6 | 0.87 | 759.4 | 764 | 753.4 | 4443367 |
| 1731951000 | 757 | -6.6 | -0.86 | 765.2 | 768.6 | 754.4 | 1609660 |
| 1731691800 | 763.6 | -6.2 | -0.81 | 768 | 770.4 | 763.6 | 2557927 |
| 1731605400 | 769.8 | 15 | 1.99 | 754.4 | 770.2 | 754.4 | 2614862 |
| 1731519000 | 754.8 | -22 | -2.83 | 770 | 771.8 | 754.8 | 2963820 |
| 1731432600 | 776.8 | -2.2 | -0.28 | 769.2 | 783.2 | 768.4 | 4053360 |
| 1731346200 | 779 | -1 | -0.13 | 784.4 | 786.4 | 777.4 | 2475251 |
| 1731087000 | 780 | 8.4 | 1.09 | 773.4 | 780.8 | 771.4 | 2356318 |
| 1731000600 | 771.6 | 4.6 | 0.60 | 769.4 | 775.2 | 764.6 | 4174245 |
| 1730914200 | 767 | -17.8 | -2.27 | 792.2 | 795 | 764 | 4595820 |
| 1730827800 | 784.8 | -0.4 | -0.05 | 781.6 | 787.4 | 780.6 | 2497535 |
| 1730741400 | 785.2 | 0.8 | 0.10 | 778.2 | 789.2 | 778.2 | 2174631 |
| 1730482200 | 784.4 | -0.8 | -0.10 | 780.8 | 792.6 | 778.2 | 3586141 |
| 1730395800 | 785.2 | -27.2 | -3.35 | 805.2 | 806 | 779.4 | 4965884 |
| 1730309400 | 812.4 | 2 | 0.25 | 807 | 842 | 806.2 | 4098544 |
| 1730223000 | 810.4 | -8.4 | -1.03 | 828.6 | 828.8 | 808.4 | 2823580 |
| 1730136600 | 818.8 | 11.4 | 1.41 | 808.2 | 818.8 | 808.2 | 2103580 |
| 1729873800 | 807.4 | -4.6 | -0.57 | 810 | 812.4 | 806.2 | 1734591 |
| 1729787400 | 812 | 0 | 0.00 | 814 | 818 | 810.6 | 2871530 |
| 1729701000 | 812 | -4 | -0.49 | 815 | 819.6 | 811.6 | 4628158 |
| 1729614600 | 816 | -7 | -0.85 | 817 | 822.6 | 810.8 | 1319978 |
| 1729528200 | 823 | -12.8 | -1.53 | 833.8 | 838.8 | 822.8 | 1718332 |
| 1729269000 | 835.8 | -12.4 | -1.46 | 842 | 845.4 | 831.2 | 1866053 |
| 1729182600 | 848.2 | -2.2 | -0.26 | 849.8 | 853.6 | 845.8 | 2423149 |
| 1729096200 | 850.4 | 8.6 | 1.02 | 847 | 858 | 846.2 | 4369426 |
| 1729009800 | 841.8 | -1.4 | -0.17 | 846.2 | 849.4 | 841.8 | 4081083 |
| 1728923400 | 843.2 | -2.8 | -0.33 | 843.4 | 845.8 | 834.4 | 1458271 |
| 1728664200 | 846 | 6.6 | 0.79 | 841.4 | 849.2 | 835 | 1454067 |
| 1728577800 | 839.4 | 2.6 | 0.31 | 846.2 | 853.6 | 832.2 | 5745931 |
| 1728491400 | 836.8 | 5.8 | 0.70 | 833.8 | 840 | 833.8 | 1856978 |
| 1728405000 | 831 | -0.2 | -0.02 | 827.4 | 832.4 | 825.4 | 1934910 |
| 1728318600 | 831.2 | -8.4 | -1.00 | 845.6 | 846.4 | 830.4 | 1647660 |
| 1728059400 | 839.6 | -13.8 | -1.62 | 852.2 | 862.2 | 839.6 | 2788555 |
| 1727973000 | 853.4 | -8.6 | -1.00 | 865.6 | 868.8 | 853 | 1795101 |
| 1727886600 | 862 | -14.6 | -1.67 | 876 | 878.6 | 857.4 | 1825866 |
| 1727800200 | 876.6 | 2.6 | 0.30 | 871.2 | 889.2 | 871.2 | 4083313 |
| 1727713800 | 874 | -6.4 | -0.73 | 874.4 | 877.6 | 866.6 | 2328186 |
| 1727454600 | 880.4 | 5.6 | 0.64 | 872.8 | 888.2 | 872.8 | 2223838 |
| 1727368200 | 874.8 | 6.2 | 0.71 | 884.6 | 884.6 | 869.2 | 2071177 |
| 1727281800 | 868.6 | -2.4 | -0.28 | 866.4 | 873.6 | 863 | 1571883 |
| 1727195400 | 871 | -11.6 | -1.31 | 887.4 | 887.4 | 867.6 | 1514014 |
| 1727109000 | 882.6 | 11.4 | 1.31 | 871.2 | 882.6 | 869.2 | 1473841 |
| 1726849800 | 871.2 | -18.6 | -2.09 | 886.4 | 887.8 | 870.4 | 8007242 |
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
