We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16 | -1.38768430182 | 1153 | 1167.5 | 1132.5 | 2607014 | 1157.26245883 | DE |
| 4 | -47 | -3.96959459459 | 1184 | 1213.5 | 1130.5 | 2295822 | 1166.92772726 | DE |
| 12 | 38 | 3.45768880801 | 1099 | 1244.5 | 1054 | 2264561 | 1154.46366851 | DE |
| 26 | 161 | 16.4959016393 | 976 | 1244.5 | 946 | 2599828 | 1058.7235615 | DE |
| 52 | 163.4 | 16.7830731306 | 973.6 | 1244.5 | 887 | 2800739 | 1047.48441002 | DE |
| 156 | -147 | -11.4485981308 | 1284 | 1379.5 | 887 | 2736294 | 1126.43895632 | DE |
| 260 | -724.5 | -38.9202256245 | 1861.5 | 2023 | 887 | 2569245 | 1277.80355921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 1137 | -3 | -0.26 | 1134 | 1145.5 | 1133 | 4709952 |
| 1727973000 | 1140 | -11 | -0.96 | 1138.5 | 1147.5 | 1132.5 | 1819419 |
| 1727886600 | 1151 | -12 | -1.03 | 1158 | 1159 | 1140 | 2083271 |
| 1727800200 | 1163 | 5 | 0.43 | 1161.5 | 1166.5 | 1153.5 | 3422770 |
| 1727713800 | 1158 | -7 | -0.60 | 1160 | 1163.5 | 1150 | 2766082 |
| 1727454600 | 1165 | 33.5 | 2.96 | 1153 | 1167.5 | 1146 | 2943527 |
| 1727368200 | 1131.5 | -5.5 | -0.48 | 1149 | 1149 | 1130.5 | 2417108 |
| 1727281800 | 1137 | -9.5 | -0.83 | 1138.5 | 1145 | 1132.5 | 1997061 |
| 1727195400 | 1146.5 | -5 | -0.43 | 1153 | 1156 | 1135.5 | 1434547 |
| 1727109000 | 1151.5 | 1.5 | 0.13 | 1147.5 | 1157 | 1144 | 809881 |
| 1726849800 | 1150 | -16.5 | -1.41 | 1158 | 1161.5 | 1149 | 2974219 |
| 1726763400 | 1166.5 | 4 | 0.34 | 1172 | 1172.5 | 1157.5 | 1905666 |
| 1726677000 | 1162.5 | -13.5 | -1.15 | 1171 | 1173.5 | 1159.5 | 4310558 |
| 1726590600 | 1176 | -14 | -1.18 | 1195.5 | 1198 | 1171 | 2829234 |
| 1726504200 | 1190 | -6 | -0.50 | 1194 | 1197.5 | 1186.5 | 1196369 |
| 1726245000 | 1196 | -0.5 | -0.04 | 1195.5 | 1199.5 | 1189 | 6505658 |
| 1726158600 | 1196.5 | -5.5 | -0.46 | 1211 | 1213.5 | 1195.5 | 1107776 |
| 1726072200 | 1202 | -6.5 | -0.54 | 1207.5 | 1209 | 1198.5 | 1165828 |
| 1725985800 | 1208.5 | 0 | 0.00 | 1200.5 | 1210.5 | 1196 | 657536 |
| 1725899400 | 1208.5 | 10 | 0.83 | 1204.5 | 1213.5 | 1199.5 | 1679823 |
| 1725640200 | 1198.5 | 16.5 | 1.40 | 1184 | 1203.5 | 1183.5 | 1768812 |
| 1725553800 | 1182 | 17.5 | 1.50 | 1168.5 | 1190 | 1168.5 | 1777624 |
| 1725467400 | 1164.5 | -9.5 | -0.81 | 1162.5 | 1169.5 | 1157 | 4442823 |
| 1725381000 | 1174 | 10 | 0.86 | 1163 | 1174 | 1162 | 1616171 |
| 1725294600 | 1164 | -6.5 | -0.56 | 1171 | 1171 | 1162 | 553385 |
| 1725035400 | 1170.5 | 2 | 0.17 | 1172.5 | 1177.5 | 1168 | 2845828 |
| 1724949000 | 1168.5 | -4.5 | -0.38 | 1177 | 1179 | 1168.5 | 1699396 |
| 1724862600 | 1173 | -0.5 | -0.04 | 1177 | 1179 | 1169 | 1682017 |
| 1724776200 | 1173.5 | 2.5 | 0.21 | 1160.5 | 1177 | 1152.5 | 2541082 |
| 1724430600 | 1171 | 1 | 0.09 | 1173.5 | 1177 | 1168.5 | 1307213 |
| 1724344200 | 1170 | -0.5 | -0.04 | 1170.5 | 1174.5 | 1167.5 | 1152101 |
| 1724257800 | 1170.5 | -4 | -0.34 | 1172 | 1178.5 | 1169 | 2827670 |
| 1724171400 | 1174.5 | -2 | -0.17 | 1175.5 | 1190 | 1170 | 1070201 |
| 1724085000 | 1176.5 | 8 | 0.68 | 1165.5 | 1176.5 | 1163 | 1252034 |
| 1723825800 | 1168.5 | -2 | -0.17 | 1172 | 1172 | 1162.5 | 1970590 |
| 1723739400 | 1170.5 | 13.5 | 1.17 | 1158 | 1174 | 1158 | 970159 |
| 1723653000 | 1157 | 10 | 0.87 | 1153.5 | 1159.5 | 1147.5 | 1256066 |
| 1723566600 | 1147 | -9 | -0.78 | 1154.5 | 1157 | 1137.5 | 1232095 |
| 1723480200 | 1156 | -10 | -0.86 | 1168.5 | 1173 | 1156 | 1857671 |
| 1723221000 | 1166 | -11.5 | -0.98 | 1182 | 1183.5 | 1164.5 | 2372783 |
| 1723134600 | 1177.5 | -2 | -0.17 | 1177 | 1180.5 | 1160 | 2844028 |
| 1723048200 | 1179.5 | 14 | 1.20 | 1174.5 | 1187 | 1171 | 2218001 |
| 1722961800 | 1165.5 | -1.5 | -0.13 | 1166 | 1172 | 1141.5 | 4270149 |
| 1722875400 | 1167 | -19.5 | -1.64 | 1169 | 1175.5 | 1148.5 | 3826321 |
| 1722616200 | 1186.5 | -12.5 | -1.04 | 1205 | 1218 | 1181 | 3922668 |
| 1722529800 | 1199 | 76 | 6.77 | 1160 | 1244.5 | 1130.5 | 3486654 |
| 1722443400 | 1123 | 5 | 0.45 | 1121.5 | 1129.5 | 1116 | 4218305 |
| 1722357000 | 1118 | -10 | -0.89 | 1124 | 1126 | 1114 | 1877741 |
| 1722270600 | 1128 | 6 | 0.53 | 1127.5 | 1134 | 1125 | 1362215 |
| 1722011400 | 1122 | -3 | -0.27 | 1123 | 1132 | 1121 | 3601342 |
| 1721925000 | 1125 | 13.5 | 1.21 | 1111.5 | 1128.5 | 1111.5 | 3393761 |
| 1721838600 | 1111.5 | 9 | 0.82 | 1100.5 | 1115.5 | 1098 | 1741130 |
| 1721752200 | 1102.5 | 6.5 | 0.59 | 1093.5 | 1105 | 1091 | 2389345 |
| 1721665800 | 1096 | 4.5 | 0.41 | 1097.5 | 1110 | 1096 | 2136738 |
| 1721406600 | 1091.5 | -10.5 | -0.95 | 1093.5 | 1103.5 | 1089.5 | 1582461 |
| 1721320200 | 1102 | 13 | 1.19 | 1091.5 | 1105.5 | 1091.5 | 2043606 |
| 1721233800 | 1089 | 26.5 | 2.49 | 1060.5 | 1092.5 | 1054 | 3091839 |
| 1721147400 | 1062.5 | -8 | -0.75 | 1065 | 1070.5 | 1055 | 1282844 |
| 1721061000 | 1070.5 | -29.5 | -2.68 | 1095 | 1096 | 1067.5 | 1987448 |
| 1720801800 | 1100 | 9 | 0.82 | 1099 | 1105 | 1088 | 1957921 |
| 1720715400 | 1091 | -1 | -0.09 | 1097.5 | 1100.5 | 1080 | 1920098 |
| 1720629000 | 1092 | 14 | 1.30 | 1080 | 1094.5 | 1078 | 2445885 |
| 1720542600 | 1078 | 16 | 1.51 | 1062.5 | 1078.5 | 1062 | 3676034 |
| 1720456200 | 1062 | 5 | 0.47 | 1052.5 | 1070.5 | 1052.5 | 2290275 |
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
