We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.2 | -1.92991366176 | 787.6 | 798.2 | 771 | 1871959 | 782.3505421 | DE |
| 4 | 35 | 4.74640629238 | 737.4 | 798.2 | 725.4 | 2332735 | 760.12369731 | DE |
| 12 | -50.2 | -6.10260150742 | 822.6 | 903 | 718.4 | 3026204 | 804.56753016 | DE |
| 26 | 81.6 | 11.8123914302 | 690.8 | 903 | 686.2 | 2611148 | 790.0596297 | DE |
| 52 | 14.2 | 1.87285676602 | 758.2 | 903 | 678.8 | 2763857 | 773.14714243 | DE |
| 156 | -420.1 | -35.2285115304 | 1192.5 | 1221.5 | 656 | 3071816 | 833.21787662 | DE |
| 260 | -212.4 | -21.5678310317 | 984.8 | 1231.5 | 450 | 3282154 | 819.1380018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 772.4 | -8 | -1.03 | 781 | 781 | 772.4 | 2884184 |
| 1739467800 | 780.4 | 2.4 | 0.31 | 785.4 | 798.2 | 777.8 | 1679126 |
| 1739381400 | 778 | -7.8 | -0.99 | 787.4 | 792.2 | 771 | 2887468 |
| 1739295000 | 785.8 | -2 | -0.25 | 787.4 | 787.6 | 781 | 2035049 |
| 1739208600 | 787.8 | 3.4 | 0.43 | 786.6 | 790.8 | 784.8 | 930802 |
| 1738949400 | 784.4 | -3.4 | -0.43 | 787.6 | 789.8 | 780.8 | 1827349 |
| 1738863000 | 787.8 | 9.4 | 1.21 | 782.8 | 791 | 779.8 | 1473971 |
| 1738776600 | 778.4 | 10 | 1.30 | 767.6 | 778.4 | 765.8 | 2002580 |
| 1738690200 | 768.4 | 1.4 | 0.18 | 768.4 | 773 | 756.6 | 2751781 |
| 1738603800 | 767 | -6.4 | -0.83 | 757.4 | 769.8 | 757.4 | 2316246 |
| 1738344600 | 773.4 | -3.2 | -0.41 | 776 | 776.4 | 770 | 2105101 |
| 1738258200 | 776.6 | 17.2 | 2.26 | 760.2 | 776.6 | 756.8 | 2755801 |
| 1738171800 | 759.4 | 3 | 0.40 | 753.8 | 759.4 | 750 | 2228346 |
| 1738085400 | 756.4 | 14.6 | 1.97 | 744 | 759.4 | 740.8 | 2266594 |
| 1737999000 | 741.8 | 2 | 0.27 | 734 | 744 | 726.6 | 1908861 |
| 1737739800 | 739.8 | 13 | 1.79 | 744 | 749.8 | 732.6 | 2330834 |
| 1737653400 | 726.8 | -11.2 | -1.52 | 733.6 | 738.4 | 725.4 | 3784825 |
| 1737567000 | 738 | -7.8 | -1.05 | 745.2 | 752.4 | 736.2 | 2012895 |
| 1737480600 | 745.8 | 1.4 | 0.19 | 745.6 | 748.2 | 741.2 | 2021994 |
| 1737394200 | 744.4 | -2.2 | -0.29 | 741.8 | 746.4 | 735.8 | 2849750 |
| 1737135000 | 746.6 | 15.4 | 2.11 | 737.4 | 753.2 | 736 | 4485332 |
| 1737048600 | 731.2 | 3.4 | 0.47 | 728.6 | 732 | 718.4 | 2324653 |
| 1736962200 | 727.8 | 1.2 | 0.17 | 722 | 732.8 | 721.8 | 4951818 |
| 1736875800 | 726.6 | 4.8 | 0.67 | 723.2 | 732 | 721 | 2971695 |
| 1736789400 | 721.8 | -6.2 | -0.85 | 723.6 | 728.8 | 720.2 | 2318100 |
| 1736530200 | 728 | -4 | -0.55 | 731.6 | 748.4 | 726.4 | 5215160 |
| 1736443800 | 732 | -15.8 | -2.11 | 743.8 | 744 | 731.8 | 4184758 |
| 1736357400 | 747.8 | -10.2 | -1.35 | 744.6 | 761.2 | 743.6 | 3558903 |
| 1736271000 | 758 | -32.4 | -4.10 | 786.8 | 786.8 | 754.2 | 3703284 |
| 1736184600 | 790.4 | -23.6 | -2.90 | 807.6 | 808.6 | 780.8 | 7577645 |
| 1735925400 | 814 | -16.6 | -2.00 | 829.2 | 831.6 | 814 | 1829230 |
| 1735839000 | 830.6 | 3.2 | 0.39 | 830.2 | 836.4 | 824.6 | 1263086 |
| 1735666200 | 827.4 | 7.4 | 0.90 | 819.2 | 829.8 | 819 | 508506 |
| 1735579800 | 820 | -8.2 | -0.99 | 824 | 827.6 | 819 | 1464828 |
| 1735320600 | 828.2 | -3 | -0.36 | 830.2 | 835.2 | 826.4 | 873089 |
| 1735061400 | 831.2 | 2 | 0.24 | 830.2 | 835 | 829.6 | 418661 |
| 1734975000 | 829.2 | -4 | -0.48 | 829.2 | 831 | 819.2 | 3987659 |
| 1734715800 | 833.2 | -8.2 | -0.97 | 838.4 | 839 | 829.2 | 7717121 |
| 1734629400 | 841.4 | -12.8 | -1.50 | 843.2 | 847 | 835.4 | 11200417 |
| 1734543000 | 854.2 | -2.2 | -0.26 | 859 | 859.8 | 849.4 | 3614331 |
| 1734456600 | 856.4 | -23.4 | -2.66 | 874.4 | 875.4 | 856 | 2044623 |
| 1734370200 | 879.8 | -13.8 | -1.54 | 890 | 890.4 | 877.6 | 2184906 |
| 1734111000 | 893.6 | 6.4 | 0.72 | 886.6 | 893.6 | 886.6 | 2711190 |
| 1734024600 | 887.2 | 5.4 | 0.61 | 881.2 | 890.6 | 878.8 | 1500180 |
| 1733938200 | 881.8 | 2.8 | 0.32 | 876 | 882.6 | 873.2 | 4378816 |
| 1733851800 | 879 | -12.6 | -1.41 | 884.4 | 884.6 | 876.6 | 1534936 |
| 1733765400 | 891.6 | 24 | 2.77 | 893.6 | 903 | 885.2 | 2861943 |
| 1733506200 | 867.6 | 7 | 0.81 | 860.2 | 869.6 | 857.8 | 1802081 |
| 1733419800 | 860.6 | -3.8 | -0.44 | 861.6 | 866.4 | 847.6 | 1923801 |
| 1733333400 | 864.4 | -2.8 | -0.32 | 866.8 | 871.8 | 854.8 | 2730869 |
| 1733247000 | 867.2 | 0.2 | 0.02 | 867 | 878.4 | 866.4 | 1983938 |
| 1733160600 | 867 | 7.8 | 0.91 | 860.6 | 869.2 | 858.2 | 2028323 |
| 1732901400 | 859.2 | -1.2 | -0.14 | 858.6 | 868.8 | 856 | 1973523 |
| 1732815000 | 860.4 | 8.2 | 0.96 | 844.4 | 865.8 | 844.4 | 1915309 |
| 1732728600 | 852.2 | -1.2 | -0.14 | 857.6 | 859.6 | 835.6 | 4237152 |
| 1732642200 | 853.4 | 10.8 | 1.28 | 844.6 | 853.4 | 840.4 | 6370701 |
| 1732555800 | 842.6 | 9.4 | 1.13 | 840 | 849 | 833 | 11135742 |
| 1732296600 | 833.2 | 18 | 2.21 | 822.6 | 833.4 | 812.8 | 2837967 |
| 1732210200 | 815.2 | 5.2 | 0.64 | 814.4 | 817.4 | 807 | 2228647 |
| 1732123800 | 810 | -5.6 | -0.69 | 818 | 818 | 806.8 | 2043539 |
| 1732037400 | 815.6 | -2.2 | -0.27 | 817.4 | 825.4 | 808.4 | 2195163 |
| 1731951000 | 817.8 | -5.4 | -0.66 | 821 | 823 | 812.4 | 1927633 |
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
