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 | -5.36 | -13.1727697223 | 40.69 | 41.51 | 33.5 | 8632435 | 36.39838426 | DE |
| 4 | -4.17 | -10.5569620253 | 39.5 | 41.68 | 33.5 | 4678239 | 38.38648281 | DE |
| 12 | -3.87 | -9.87244897959 | 39.2 | 44.01 | 0.11 | 3479791 | 38.15937955 | DE |
| 26 | -1.78 | -4.79655079493 | 37.11 | 44.01 | 0.11 | 3748104 | 38.40655494 | DE |
| 52 | 1.33 | 3.91176470588 | 34 | 44.01 | 0.11 | 3898977 | 36.66314018 | DE |
| 156 | 5.72 | 19.3177980412 | 29.61 | 700 | 0.1 | 4664094 | 31.44933131 | DE |
| 260 | 8.26 | 30.5134835611 | 27.07 | 700 | 0.1 | 5888866 | 26.40375425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 35.79 | 0.86 | 2.46 | 35 | 41.5 | 34.83 | 5547899 |
| 1740114900 | 34.93 | -0.03 | -0.09 | 35.31 | 41.51 | 33.5 | 8959680 |
| 1740028500 | 34.96 | -1.48 | -4.06 | 35.81 | 41.5 | 34.67 | 13248015 |
| 1739942100 | 36.44 | -3.17 | -8.00 | 36.51 | 37.22 | 36.13 | 12158379 |
| 1739855700 | 39.61 | -0.86 | -2.13 | 40.68 | 40.725 | 39.415 | 4777142 |
| 1739769300 | 40.47 | -0.56 | -1.36 | 40.69 | 40.99 | 39.96 | 4018961 |
| 1739510100 | 41.03 | -0.17 | -0.41 | 41.6 | 41.6 | 39 | 3418739 |
| 1739423700 | 41.2 | 0.1 | 0.24 | 41.12 | 41.68 | 41.07 | 3674365 |
| 1739337300 | 41.1 | 0.6 | 1.48 | 40.68 | 41.2 | 40.45 | 3721065 |
| 1739250900 | 40.5 | -0.15 | -0.37 | 40.44 | 40.7 | 40.33 | 2792577 |
| 1739164500 | 40.65 | 0.04 | 0.10 | 40.06 | 40.66 | 40.05 | 2941189 |
| 1738905300 | 40.61 | 0.26 | 0.64 | 40.3 | 40.69 | 38 | 3247223 |
| 1738818900 | 40.35 | 1.01 | 2.57 | 39.89 | 40.48 | 39.8 | 4838889 |
| 1738732500 | 39.34 | -0.01 | -0.03 | 39.34 | 39.44 | 39.18 | 2783333 |
| 1738646100 | 39.35 | 0.06 | 0.15 | 39.59 | 39.69 | 39.22 | 2651133 |
| 1738559700 | 39.29 | -0.77 | -1.92 | 39.39 | 39.56 | 39.1 | 3036917 |
| 1738300500 | 40.06 | 0.07 | 0.18 | 39.89 | 40.2 | 37.01 | 3629474 |
| 1738214100 | 39.99 | 0.36 | 0.91 | 39.63 | 40.04 | 39.58 | 2237579 |
| 1738127700 | 39.63 | -0.29 | -0.73 | 39.78 | 40.14 | 39.62 | 3142677 |
| 1738041300 | 39.92 | 0.49 | 1.24 | 39.5 | 39.97 | 39.4 | 3609208 |
| 1737695700 | 39.43 | 0.26 | 0.66 | 39.34 | 39.5 | 37 | 2327579 |
| 1737609300 | 39.17 | -0.09 | -0.23 | 39.09 | 39.32 | 39 | 2131127 |
| 1737522900 | 39.26 | 0.44 | 1.13 | 39.09 | 39.335 | 38.95 | 2687108 |
| 1737436500 | 38.82 | 0.8 | 2.10 | 38.35 | 39.2 | 38.19 | 2742858 |
| 1737350100 | 38.02 | 0.13 | 0.34 | 37.91 | 38.1 | 37.68 | 1984794 |
| 1737090900 | 37.89 | -0.45 | -1.17 | 38.34 | 43.01 | 0.11 | 3920856 |
| 1737004500 | 38.34 | 1 | 2.68 | 38.02 | 38.575 | 38.02 | 4693768 |
| 1736918100 | 37.34 | 0.21 | 0.57 | 37.52 | 37.6 | 37.22 | 1966488 |
| 1736831700 | 37.13 | -0.03 | -0.07 | 37.5 | 37.5 | 36.95 | 1649249 |
| 1736745300 | 37.155 | -0.8 | -2.09 | 37.37 | 37.55 | 36.85 | 2374140 |
| 1736486100 | 37.95 | -0.43 | -1.12 | 38.42 | 38.56 | 36.5 | 2072156 |
| 1736399700 | 38.38 | -0.19 | -0.49 | 38.21 | 38.53 | 38.2 | 2950947 |
| 1736313300 | 38.57 | 0.75 | 1.98 | 37.64 | 38.95 | 37.61 | 4712097 |
| 1736226900 | 37.82 | 0.06 | 0.16 | 37.79 | 38.07 | 37.71 | 2526435 |
| 1736140500 | 37.76 | 0.13 | 0.35 | 37.8 | 37.96 | 37.55 | 2499685 |
| 1735881300 | 37.63 | 0.31 | 0.83 | 37.55 | 38.51 | 37 | 1801344 |
| 1735794900 | 37.32 | 0.22 | 0.59 | 37.1 | 37.34 | 36.99 | 1510726 |
| 1735617660 | 37.1 | -0.32 | -0.86 | 37.21 | 37.34 | 37.07 | 1862466 |
| 1735535700 | 37.42 | -0.01 | -0.03 | 37.36 | 37.54 | 37.18 | 1376423 |
| 1735276500 | 37.43 | 0.04 | 0.11 | 37.4 | 38 | 36.5 | 1822029 |
| 1735014060 | 37.39 | 0.28 | 0.75 | 37.2 | 37.48 | 37.1 | 1210674 |
| 1734930900 | 37.11 | 0.7 | 1.92 | 36.58 | 37.16 | 36.51 | 2256752 |
| 1734671700 | 36.41 | -0.81 | -2.18 | 36.94 | 44.01 | 0.11 | 10038489 |
| 1734585300 | 37.22 | -0.84 | -2.21 | 37.12 | 39.5 | 37 | 5689819 |
| 1734498900 | 38.06 | -0.03 | -0.08 | 38.24 | 38.34 | 37.98 | 2750626 |
| 1734412500 | 38.09 | 0.4 | 1.06 | 37.8 | 40.5 | 37.65 | 3286024 |
| 1734326100 | 37.69 | 0.02 | 0.05 | 37.57 | 37.835 | 37.51 | 2388189 |
| 1734066900 | 37.67 | 0.05 | 0.13 | 37.3 | 39.01 | 37.27 | 1968673 |
| 1733980500 | 37.62 | 0.07 | 0.19 | 37.65 | 39.5 | 37.5 | 2510138 |
| 1733894100 | 37.55 | -0.11 | -0.28 | 37.66 | 40 | 37.43 | 2780359 |
| 1733807700 | 37.655 | -0.95 | -2.46 | 38.03 | 38.15 | 37.58 | 4043240 |
| 1733721300 | 38.605 | -0.23 | -0.58 | 38.46 | 38.62 | 38.25 | 3074695 |
| 1733462100 | 38.83 | -0.1 | -0.26 | 38.87 | 39.5 | 37.01 | 2535519 |
| 1733375700 | 38.93 | -0.15 | -0.37 | 39.3 | 39.36 | 38.9 | 2453036 |
| 1733289300 | 39.075 | -0.56 | -1.40 | 39.28 | 39.36 | 38.98 | 2662346 |
| 1733202900 | 39.63 | 0.37 | 0.94 | 39.72 | 39.96 | 39.57 | 3891267 |
| 1733116500 | 39.26 | 0.08 | 0.20 | 39.2 | 39.42 | 39.03 | 2829611 |
| 1732857300 | 39.18 | -0.43 | -1.09 | 39.29 | 39.53 | 38.01 | 3987993 |
| 1732770900 | 39.61 | 0.47 | 1.20 | 39.55 | 39.7 | 39.45 | 2822194 |
| 1732684500 | 39.14 | 0.08 | 0.20 | 39.54 | 39.6 | 39.03 | 3913322 |
| 1732598100 | 39.06 | -0.67 | -1.69 | 39.72 | 39.75 | 38.83 | 4069590 |
| 1732511700 | 39.73 | -0.29 | -0.72 | 40.25 | 40.27 | 39.62 | 5812322 |
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
