We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -1.05448154657 | 569 | 585 | 523 | 3804169 | 554.73931766 | DE |
| 4 | -70.5 | -11.1286503552 | 633.5 | 714.5 | 523 | 3030988 | 641.12952548 | DE |
| 12 | -401 | -41.5975103734 | 964 | 1010 | 523 | 3423269 | 759.79471336 | DE |
| 26 | -633 | -52.9264214047 | 1196 | 1435 | 523 | 2063227 | 903.71302599 | DE |
| 52 | -358.5 | -38.9039609333 | 921.5 | 1435 | 523 | 1727423 | 989.74960861 | DE |
| 156 | -639 | -53.1613976705 | 1202 | 1435 | 502 | 1188896 | 871.29913194 | DE |
| 260 | -802 | -58.7545787546 | 1365 | 1491 | 502 | 1045499 | 889.59558739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 556 | -7 | -1.24 | 561 | 577.5 | 556 | 2375557 |
| 1735320600 | 563 | 15.5 | 2.83 | 550 | 566.5 | 548.5 | 4027518 |
| 1735061400 | 547.5 | -106.5 | -16.28 | 569 | 585 | 523 | 5009432 |
| 1734975000 | 654 | -5 | -0.76 | 657.5 | 658 | 648.5 | 1423048 |
| 1734715800 | 659 | 13 | 2.01 | 641.5 | 665.5 | 639 | 10040760 |
| 1734629400 | 646 | -6.5 | -1.00 | 641.5 | 655 | 635 | 1182650 |
| 1734543000 | 652.5 | -0.5 | -0.08 | 655 | 663.5 | 648 | 1247090 |
| 1734456600 | 653 | -3 | -0.46 | 658 | 661.5 | 648.5 | 5166038 |
| 1734370200 | 656 | -1.5 | -0.23 | 655 | 662 | 646 | 1431542 |
| 1734111000 | 657.5 | -13 | -1.94 | 670 | 677 | 657.5 | 1768683 |
| 1734024600 | 670.5 | -14 | -2.05 | 684.5 | 687 | 668.5 | 2845492 |
| 1733938200 | 684.5 | -2 | -0.29 | 685 | 695 | 680.5 | 4087734 |
| 1733851800 | 686.5 | -23.5 | -3.31 | 707 | 707 | 681.5 | 1544187 |
| 1733765400 | 710 | 40.5 | 6.05 | 676.5 | 714.5 | 667 | 2355136 |
| 1733506200 | 669.5 | 5 | 0.75 | 665 | 683 | 663 | 1528648 |
| 1733419800 | 664.5 | 6 | 0.91 | 657 | 675.5 | 656.5 | 3472896 |
| 1733333400 | 658.5 | 30.5 | 4.86 | 628.5 | 659 | 626.5 | 3453948 |
| 1733247000 | 628 | -2.5 | -0.40 | 633.5 | 637.5 | 624 | 1597433 |
| 1733160600 | 630.5 | -25.5 | -3.89 | 642 | 642 | 626 | 1821489 |
| 1732901400 | 656 | 7 | 1.08 | 649.5 | 656 | 646.5 | 2443004 |
| 1732815000 | 649 | -26 | -3.85 | 678.5 | 680.5 | 649 | 1929948 |
| 1732728600 | 675 | 17.5 | 2.66 | 660.5 | 700 | 656 | 6836246 |
| 1732642200 | 657.5 | -2 | -0.30 | 655 | 664 | 647 | 2601378 |
| 1732555800 | 659.5 | 16.5 | 2.57 | 645 | 663 | 629.5 | 3856440 |
| 1732296600 | 643 | 18.5 | 2.96 | 625 | 653 | 625 | 4244522 |
| 1732210200 | 624.5 | -9.5 | -1.50 | 645 | 645 | 622 | 7734845 |
| 1732123800 | 634 | -36.5 | -5.44 | 672.5 | 673.5 | 610.5 | 6418851 |
| 1732037400 | 670.5 | 10.5 | 1.59 | 662 | 673 | 649.5 | 2343208 |
| 1731951000 | 660 | -39 | -5.58 | 698.5 | 700 | 655.5 | 5495004 |
| 1731691800 | 699 | -15.5 | -2.17 | 711.5 | 722 | 693 | 3214612 |
| 1731605400 | 714.5 | 1.5 | 0.21 | 712.5 | 729.5 | 705.5 | 3129361 |
| 1731519000 | 713 | -0.5 | -0.07 | 713.5 | 727 | 702.5 | 3259340 |
| 1731432600 | 713.5 | -42 | -5.56 | 745 | 747.5 | 707.5 | 4259175 |
| 1731346200 | 755.5 | 17.5 | 2.37 | 744.5 | 766.5 | 741.5 | 4081079 |
| 1731087000 | 738 | -135.5 | -15.51 | 780 | 790.5 | 691 | 10342040 |
| 1731000600 | 873.5 | 10.5 | 1.22 | 871.5 | 875.5 | 858 | 1843252 |
| 1730914200 | 863 | -22 | -2.49 | 891.5 | 905.5 | 856.5 | 1785282 |
| 1730827800 | 885 | -6 | -0.67 | 893.5 | 905.5 | 884 | 1791752 |
| 1730741400 | 891 | -3.5 | -0.39 | 892 | 903.5 | 889 | 5025567 |
| 1730482200 | 894.5 | -15 | -1.65 | 911 | 914 | 892.5 | 1655769 |
| 1730395800 | 909.5 | -45.5 | -4.76 | 947 | 950 | 898.5 | 2116190 |
| 1730309400 | 955 | -3 | -0.31 | 954.5 | 1003 | 949.5 | 2036235 |
| 1730223000 | 958 | 1.5 | 0.16 | 962.5 | 966 | 951.5 | 1335185 |
| 1730136600 | 956.5 | 14.5 | 1.54 | 947.5 | 963 | 944.5 | 920646 |
| 1729873800 | 942 | -8 | -0.84 | 944 | 955 | 942 | 952337 |
| 1729787400 | 950 | -5.5 | -0.58 | 958.5 | 960 | 943.5 | 2375640 |
| 1729701000 | 955.5 | -11 | -1.14 | 960 | 979 | 955.5 | 981592 |
| 1729614600 | 966.5 | 4.5 | 0.47 | 960 | 970 | 950.5 | 1265598 |
| 1729528200 | 962 | -6.5 | -0.67 | 970 | 986.5 | 959.5 | 1723889 |
| 1729269000 | 968.5 | -22.5 | -2.27 | 985 | 996 | 965 | 1214195 |
| 1729182600 | 991 | 5 | 0.51 | 985.5 | 1010 | 980 | 2718657 |
| 1729096200 | 986 | 16 | 1.65 | 969 | 987 | 942.5 | 2518851 |
| 1729009800 | 970 | 6.5 | 0.67 | 973.5 | 983.5 | 959.5 | 1956061 |
| 1728923400 | 963.5 | 40.5 | 4.39 | 924 | 963.5 | 920.5 | 3500501 |
| 1728664200 | 923 | 22 | 2.44 | 905 | 934 | 905 | 2740559 |
| 1728577800 | 901 | -43.5 | -4.61 | 941 | 969.5 | 884 | 8992107 |
| 1728491400 | 944.5 | -19 | -1.97 | 978 | 997 | 928.5 | 6156559 |
| 1728405000 | 963.5 | -309.5 | -24.31 | 964 | 1010 | 810.5 | 14374821 |
| 1728318600 | 1273 | -38 | -2.90 | 1326 | 1326 | 1271 | 557726 |
| 1728059400 | 1311 | 11 | 0.85 | 1313 | 1326 | 1305 | 631071 |
| 1727973000 | 1300 | 14 | 1.09 | 1290 | 1321 | 1290 | 850475 |
| 1727886600 | 1286 | -39 | -2.94 | 1318 | 1323 | 1286 | 1235094 |
| 1727800200 | 1325 | 19 | 1.45 | 1310 | 1327 | 1298 | 625421 |
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
