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 | 2 | 0.0767459708365 | 2606 | 2696 | 2558.5 | 8186877 | 2633.63482214 | DE |
| 4 | 27 | 1.0461061604 | 2581 | 2742 | 2555 | 10538228 | 2650.66109905 | DE |
| 12 | 48.5 | 1.89490134792 | 2559.5 | 2742 | 2375 | 10912633 | 2564.59634283 | DE |
| 26 | -95 | -3.51461339253 | 2703 | 2819.5 | 2375 | 11477901 | 2574.30600679 | DE |
| 52 | 135.5 | 5.48028311426 | 2472.5 | 2956 | 2375 | 11746359 | 2636.52843322 | DE |
| 156 | 608 | 30.4 | 2000 | 2956 | 1833.4 | 12782938 | 2415.03916993 | DE |
| 260 | 618 | 31.0552763819 | 1990 | 2956 | 845.4 | 11257024 | 2079.42431267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 2627 | -51.5 | -1.92 | 2656 | 2665 | 2614 | 12960121 |
| 1738344600 | 2678.5 | 15.5 | 0.58 | 2666 | 2696 | 2660.5 | 8028519 |
| 1738258200 | 2663 | 68 | 2.62 | 2587.5 | 2672 | 2586.5 | 8217561 |
| 1738171800 | 2595 | 14 | 0.54 | 2575 | 2608 | 2558.5 | 7270557 |
| 1738085400 | 2581 | -2.5 | -0.10 | 2606 | 2612.5 | 2578 | 4457625 |
| 1737999000 | 2583.5 | -36.5 | -1.39 | 2606 | 2619.5 | 2583.5 | 4485337 |
| 1737739800 | 2620 | -63 | -2.35 | 2674 | 2674.5 | 2617.5 | 9357692 |
| 1737653400 | 2683 | -13 | -0.48 | 2669 | 2701.5 | 2667.5 | 7289624 |
| 1737567000 | 2696 | 0.5 | 0.02 | 2684.5 | 2711 | 2676 | 6514343 |
| 1737480600 | 2695.5 | -27 | -0.99 | 2717.5 | 2723 | 2691.5 | 7556172 |
| 1737394200 | 2722.5 | 2 | 0.07 | 2714.5 | 2742 | 2709.5 | 10533207 |
| 1737135000 | 2720.5 | 31.5 | 1.17 | 2718.5 | 2735.5 | 2710.5 | 7861475 |
| 1737048600 | 2689 | 7.5 | 0.28 | 2695 | 2712 | 2682 | 6621814 |
| 1736962200 | 2681.5 | 8.5 | 0.32 | 2685.5 | 2689 | 2663.5 | 7038692 |
| 1736875800 | 2673 | 10 | 0.38 | 2626 | 2673 | 2622.5 | 19840310 |
| 1736789400 | 2663 | 38 | 1.45 | 2667 | 2672.5 | 2638 | 27092852 |
| 1736530200 | 2625 | 11.5 | 0.44 | 2607.5 | 2674.5 | 2600 | 20296489 |
| 1736443800 | 2613.5 | 34 | 1.32 | 2602.5 | 2629 | 2599 | 13009954 |
| 1736357400 | 2579.5 | -37.5 | -1.43 | 2588.5 | 2594.5 | 2555 | 10211717 |
| 1736271000 | 2617 | 39.5 | 1.53 | 2581 | 2625 | 2576.5 | 12120499 |
| 1736184600 | 2577.5 | 11 | 0.43 | 2579.5 | 2585 | 2561 | 7716933 |
| 1735925400 | 2566.5 | 39.5 | 1.56 | 2534 | 2576.5 | 2534 | 9956330 |
| 1735839000 | 2527 | 51 | 2.06 | 2478 | 2533.5 | 2478 | 5879477 |
| 1735666200 | 2476 | 34 | 1.39 | 2440.5 | 2484.5 | 2440.5 | 2984668 |
| 1735579800 | 2442 | 1.5 | 0.06 | 2429 | 2449 | 2426 | 5119485 |
| 1735320600 | 2440.5 | 11.5 | 0.47 | 2425 | 2448.5 | 2421.5 | 5801964 |
| 1735061400 | 2429 | 20 | 0.83 | 2419.5 | 2437 | 2419 | 3618622 |
| 1734975000 | 2409 | 14.5 | 0.61 | 2396 | 2410 | 2387 | 5750750 |
| 1734715800 | 2394.5 | -11 | -0.46 | 2402 | 2409 | 2375 | 20904457 |
| 1734629400 | 2405.5 | -13.5 | -0.56 | 2408.5 | 2429.5 | 2404 | 11932469 |
| 1734543000 | 2419 | 5.5 | 0.23 | 2422 | 2439 | 2416 | 13371411 |
| 1734456600 | 2413.5 | -45 | -1.83 | 2421 | 2429.5 | 2403.5 | 21849990 |
| 1734370200 | 2458.5 | -40 | -1.60 | 2491 | 2502 | 2458 | 6866743 |
| 1734111000 | 2498.5 | -6.5 | -0.26 | 2514 | 2519 | 2492.5 | 7002269 |
| 1734024600 | 2505 | 12.5 | 0.50 | 2515.5 | 2522.5 | 2500 | 6923016 |
| 1733938200 | 2492.5 | -30 | -1.19 | 2499 | 2518.5 | 2483 | 6952885 |
| 1733851800 | 2522.5 | -14 | -0.55 | 2521.5 | 2531 | 2515.5 | 11094092 |
| 1733765400 | 2536.5 | 58.5 | 2.36 | 2478 | 2551.5 | 2477.5 | 8716867 |
| 1733506200 | 2478 | -16 | -0.64 | 2503 | 2511.5 | 2469 | 9229668 |
| 1733419800 | 2494 | -36.5 | -1.44 | 2514.5 | 2521.5 | 2489.5 | 7946852 |
| 1733333400 | 2530.5 | -25.5 | -1.00 | 2565 | 2572.5 | 2527 | 7625495 |
| 1733247000 | 2556 | 42 | 1.67 | 2528 | 2569.5 | 2525.5 | 7692727 |
| 1733160600 | 2514 | -17.5 | -0.69 | 2519.5 | 2534.5 | 2496.5 | 6213516 |
| 1732901400 | 2531.5 | 0 | 0.00 | 2521 | 2540.5 | 2519.5 | 8027299 |
| 1732815000 | 2531.5 | -6.5 | -0.26 | 2537 | 2541 | 2524.5 | 4768922 |
| 1732728600 | 2538 | -16.5 | -0.65 | 2553.5 | 2557 | 2526.5 | 7839930 |
| 1732642200 | 2554.5 | -19.5 | -0.76 | 2564 | 2576.5 | 2547 | 8007113 |
| 1732555800 | 2574 | -29 | -1.11 | 2599 | 2611.5 | 2570.5 | 36032206 |
| 1732296600 | 2603 | 6 | 0.23 | 2612 | 2618.5 | 2593 | 26520485 |
| 1732210200 | 2597 | 46 | 1.80 | 2558 | 2601 | 2553.5 | 13911258 |
| 1732123800 | 2551 | -21.5 | -0.84 | 2559 | 2575 | 2547.5 | 6144648 |
| 1732037400 | 2572.5 | -16.5 | -0.64 | 2586.5 | 2602.5 | 2566.5 | 41010467 |
| 1731951000 | 2589 | 28 | 1.09 | 2556 | 2599.5 | 2549.5 | 17758094 |
| 1731691800 | 2561 | 29.5 | 1.17 | 2527 | 2574.5 | 2522.5 | 8672916 |
| 1731605400 | 2531.5 | 6.5 | 0.26 | 2520.5 | 2545 | 2513 | 10223984 |
| 1731519000 | 2525 | 7 | 0.28 | 2532.5 | 2555.5 | 2502 | 9815077 |
| 1731432600 | 2518 | -32 | -1.25 | 2559.5 | 2563.5 | 2513 | 11372454 |
| 1731346200 | 2550 | -14.5 | -0.57 | 2569.5 | 2579.5 | 2545 | 6224728 |
| 1731087000 | 2564.5 | -35 | -1.35 | 2608 | 2608 | 2558.5 | 5979570 |
| 1731000600 | 2599.5 | 7 | 0.27 | 2617.5 | 2629 | 2599.5 | 9255756 |
| 1730914200 | 2592.5 | -16 | -0.61 | 2598 | 2624 | 2576 | 12469973 |
| 1730827800 | 2608.5 | 14.5 | 0.56 | 2585.5 | 2611 | 2583 | 13248762 |
| 1730741400 | 2594 | 15 | 0.58 | 2596.5 | 2619 | 2594 | 32192766 |
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
