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 | 159.5 | 6.59636062862 | 2418 | 2590 | 2413.5 | 16931103 | 2471.3895092 | DE |
| 4 | 20 | 0.782013685239 | 2557.5 | 2601 | 2396 | 16363918 | 2504.62576577 | DE |
| 12 | -254.5 | -8.9865819209 | 2832 | 2899.5 | 2396 | 11715479 | 2625.09784675 | DE |
| 26 | -168.5 | -6.13619810634 | 2746 | 2956 | 2396 | 11300878 | 2729.59396876 | DE |
| 52 | 2.5 | 0.0970873786408 | 2575 | 2956 | 2345 | 11946827 | 2630.99420253 | DE |
| 156 | 925.3 | 56.0041157245 | 1652.2 | 2956 | 1536.2 | 12506912 | 2347.37463278 | DE |
| 260 | 267 | 11.5559402727 | 2310.5 | 2956 | 845.4 | 10906626 | 2049.5633622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 2577.5 | 13.5 | 0.53 | 2574 | 2590 | 2560.5 | 8643654 |
| 1727973000 | 2564 | 43 | 1.71 | 2544.5 | 2569.5 | 2527 | 15921433 |
| 1727886600 | 2521 | 43 | 1.74 | 2516 | 2553 | 2505 | 11313295 |
| 1727800200 | 2478 | 53 | 2.19 | 2430 | 2485 | 2414.5 | 12312783 |
| 1727713800 | 2425 | 1 | 0.04 | 2445 | 2454 | 2419 | 20502885 |
| 1727454600 | 2424 | 9 | 0.37 | 2418 | 2437.5 | 2413.5 | 24605121 |
| 1727368200 | 2415 | -117 | -4.62 | 2467.5 | 2475 | 2396 | 30970051 |
| 1727281800 | 2532 | -40 | -1.56 | 2559 | 2573 | 2522 | 18998339 |
| 1727195400 | 2572 | -5 | -0.19 | 2571.5 | 2595.5 | 2569.5 | 21479730 |
| 1727109000 | 2577 | 15 | 0.59 | 2571.5 | 2591.5 | 2562.5 | 6979722 |
| 1726849800 | 2562 | -33 | -1.27 | 2569 | 2579.5 | 2549.5 | 22664188 |
| 1726763400 | 2595 | 41 | 1.61 | 2581.5 | 2601 | 2575 | 12356750 |
| 1726677000 | 2554 | -7 | -0.27 | 2564.5 | 2566 | 2545.5 | 28133984 |
| 1726590600 | 2561 | 22.5 | 0.89 | 2563 | 2572.5 | 2550 | 8754847 |
| 1726504200 | 2538.5 | -16 | -0.63 | 2538 | 2560 | 2535 | 6040116 |
| 1726245000 | 2554.5 | 17.5 | 0.69 | 2535 | 2558 | 2531.5 | 7788870 |
| 1726158600 | 2537 | 27 | 1.08 | 2534 | 2555.5 | 2511 | 12492163 |
| 1726072200 | 2510 | 1.5 | 0.06 | 2506 | 2541 | 2500.5 | 10149725 |
| 1725985800 | 2508.5 | -37.5 | -1.47 | 2541 | 2553 | 2502.5 | 21792017 |
| 1725899400 | 2546 | 30 | 1.19 | 2530.5 | 2550 | 2525 | 7854630 |
| 1725640200 | 2516 | -58.5 | -2.27 | 2557.5 | 2559.5 | 2516 | 11561578 |
| 1725553800 | 2574.5 | -8 | -0.31 | 2582.5 | 2591 | 2571.5 | 12983315 |
| 1725467400 | 2582.5 | -29.5 | -1.13 | 2595 | 2612 | 2565 | 9158581 |
| 1725381000 | 2612 | -72.5 | -2.70 | 2688 | 2691 | 2612 | 12831763 |
| 1725294600 | 2684.5 | 3.5 | 0.13 | 2689.5 | 2698 | 2683 | 5609225 |
| 1725035400 | 2681 | -30 | -1.11 | 2726 | 2729.5 | 2669 | 17716282 |
| 1724949000 | 2711 | 15 | 0.56 | 2691 | 2718.5 | 2676 | 5788354 |
| 1724862600 | 2696 | -29 | -1.06 | 2720 | 2722.5 | 2680.5 | 15718239 |
| 1724776200 | 2725 | 5 | 0.18 | 2755 | 2761.5 | 2721.5 | 13552387 |
| 1724430600 | 2720 | 12 | 0.44 | 2715 | 2722.5 | 2707.5 | 7421002 |
| 1724344200 | 2708 | -10.5 | -0.39 | 2700 | 2710 | 2688.5 | 15797961 |
| 1724257800 | 2718.5 | -14.5 | -0.53 | 2725.5 | 2729 | 2700.5 | 6982457 |
| 1724171400 | 2733 | -80 | -2.84 | 2789.5 | 2794 | 2733 | 7538863 |
| 1724085000 | 2813 | 23 | 0.82 | 2782.5 | 2818 | 2774 | 8666077 |
| 1723825800 | 2790 | -15.5 | -0.55 | 2802.5 | 2808 | 2778.5 | 6247521 |
| 1723739400 | 2805.5 | -1.5 | -0.05 | 2792.5 | 2813 | 2786 | 15714573 |
| 1723653000 | 2807 | 26 | 0.93 | 2804.5 | 2819.5 | 2800.5 | 6043917 |
| 1723566600 | 2781 | -18 | -0.64 | 2809 | 2811 | 2773.5 | 5176145 |
| 1723480200 | 2799 | 23 | 0.83 | 2795 | 2809 | 2786 | 5771017 |
| 1723221000 | 2776 | 1 | 0.04 | 2781 | 2785 | 2756 | 8338519 |
| 1723134600 | 2775 | 4.5 | 0.16 | 2757 | 2782 | 2747.5 | 4654058 |
| 1723048200 | 2770.5 | 62 | 2.29 | 2712.5 | 2773 | 2709 | 9404218 |
| 1722961800 | 2708.5 | 15 | 0.56 | 2727 | 2729 | 2674.5 | 13262902 |
| 1722875400 | 2693.5 | -83.5 | -3.01 | 2703 | 2708 | 2659 | 12557436 |
| 1722616200 | 2777 | -48 | -1.70 | 2818.5 | 2844.5 | 2770 | 8940741 |
| 1722529800 | 2825 | -15 | -0.53 | 2857 | 2899.5 | 2811.5 | 7145767 |
| 1722443400 | 2840 | 73.5 | 2.66 | 2816.5 | 2856 | 2812 | 7888741 |
| 1722357000 | 2766.5 | -5 | -0.18 | 2784 | 2793.5 | 2757 | 5870255 |
| 1722270600 | 2771.5 | -8 | -0.29 | 2806 | 2833 | 2767 | 3107724 |
| 1722011400 | 2779.5 | 17.5 | 0.63 | 2790.5 | 2803 | 2778 | 4524692 |
| 1721925000 | 2762 | -2 | -0.07 | 2737.5 | 2766 | 2709 | 7846959 |
| 1721838600 | 2764 | 17 | 0.62 | 2737.5 | 2771.5 | 2732.5 | 9081221 |
| 1721752200 | 2747 | -46 | -1.65 | 2784 | 2798.5 | 2741.5 | 24283591 |
| 1721665800 | 2793 | -0.5 | -0.02 | 2799 | 2805 | 2770.5 | 13905093 |
| 1721406600 | 2793.5 | -41 | -1.45 | 2818.5 | 2830.5 | 2791.5 | 8139226 |
| 1721320200 | 2834.5 | 36 | 1.29 | 2823.5 | 2843.5 | 2823.5 | 5649447 |
| 1721233800 | 2798.5 | 16 | 0.58 | 2781.5 | 2814.5 | 2774 | 9995669 |
| 1721147400 | 2782.5 | -25 | -0.89 | 2802 | 2812.5 | 2767.5 | 6708220 |
| 1721061000 | 2807.5 | -5 | -0.18 | 2808.5 | 2826.5 | 2798.5 | 4284034 |
| 1720801800 | 2812.5 | -2.5 | -0.09 | 2832 | 2839.5 | 2804.5 | 4980288 |
| 1720715400 | 2815 | -18 | -0.64 | 2836 | 2843 | 2805.5 | 6340305 |
| 1720629000 | 2833 | -1 | -0.04 | 2828 | 2843 | 2824.5 | 6904031 |
| 1720542600 | 2834 | -1 | -0.04 | 2823 | 2842.5 | 2807 | 8032162 |
| 1720456200 | 2835 | -27 | -0.94 | 2838 | 2846.5 | 2828 | 6929097 |
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
