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 | -0.255 | -1.56441717791 | 16.3 | 16.415 | 15.635 | 3322329 | 16.04112327 | DE |
| 4 | 1.075 | 7.18102872411 | 14.97 | 16.415 | 14.91 | 2824870 | 15.88274432 | DE |
| 12 | 1.195 | 8.04713804714 | 14.85 | 16.415 | 14.355 | 2665220 | 15.19285936 | DE |
| 26 | 1.275 | 8.63236289777 | 14.77 | 16.555 | 14.215 | 2436864 | 15.36439031 | DE |
| 52 | 2.76 | 20.7753105006 | 13.285 | 16.735 | 12.98 | 2791206 | 15.39387157 | DE |
| 156 | 0.859 | 5.6565257474 | 15.186 | 16.995 | 8.688 | 2983963 | 13.53053353 | DE |
| 260 | -0.455 | -2.75757575758 | 16.5 | 16.995 | 5.68 | 3596815 | 11.46245814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 15.82 | -0.1 | -0.63 | 15.97 | 16.065 | 15.77 | 2697531 |
| 1738690200 | 15.92 | 0.01 | 0.06 | 16.05 | 16.07 | 15.775 | 3146258 |
| 1738603800 | 15.91 | -0.31 | -1.88 | 15.935 | 16.04 | 15.785 | 4226906 |
| 1738344600 | 16.215 | -0.15 | -0.92 | 16.364999 | 16.364999 | 16.21 | 3910963 |
| 1738258200 | 16.364999 | 0.05 | 0.31 | 16.3 | 16.415 | 16.274999 | 2629989 |
| 1738171800 | 16.315 | 0.22 | 1.34 | 16.149999 | 16.315 | 16.07 | 2314580 |
| 1738085400 | 16.1 | 0.1 | 0.63 | 16.02 | 16.11 | 15.975 | 2313868 |
| 1737999000 | 16 | -0.04 | -0.22 | 15.935 | 16.149999 | 15.91 | 1819532 |
| 1737739800 | 16.035 | -0.07 | -0.40 | 16.12 | 16.215 | 15.92 | 2632187 |
| 1737653400 | 16.1 | 0.29 | 1.83 | 15.81 | 16.105 | 15.8 | 2570345 |
| 1737567000 | 15.81 | -0.21 | -1.34 | 16 | 16.01 | 15.795 | 3533028 |
| 1737480600 | 16.024999 | -0.02 | -0.09 | 16.059999 | 16.145 | 16.02 | 2234791 |
| 1737394200 | 16.04 | 0.15 | 0.94 | 15.95 | 16.175 | 15.93 | 2839706 |
| 1737135000 | 15.89 | 0.17 | 1.08 | 15.85 | 16.015 | 15.845 | 3123863 |
| 1737048600 | 15.72 | 0.08 | 0.51 | 15.78 | 15.83 | 15.66 | 2579794 |
| 1736962200 | 15.64 | 0.05 | 0.35 | 15.63 | 15.72 | 15.455 | 2487424 |
| 1736875800 | 15.585 | -0.03 | -0.19 | 15.75 | 15.81 | 15.55 | 2394498 |
| 1736789400 | 15.615 | 0.2 | 1.26 | 15.42 | 15.655 | 15.42 | 2740310 |
| 1736530200 | 15.42 | 0.3 | 1.98 | 15.11 | 15.59 | 15.08 | 4800663 |
| 1736443800 | 15.12 | 0.1 | 0.67 | 14.97 | 15.155 | 14.91 | 1501170 |
| 1736357400 | 15.02 | -0.08 | -0.53 | 15.09 | 15.205 | 14.905 | 2362695 |
| 1736271000 | 15.1 | -0.01 | -0.07 | 15.13 | 15.245 | 14.97 | 2961371 |
| 1736184600 | 15.11 | 0.12 | 0.80 | 15.1 | 15.2 | 14.93 | 3915443 |
| 1735925400 | 14.99 | 0.04 | 0.23 | 14.93 | 15.055 | 14.91 | 1871857 |
| 1735839000 | 14.955 | 0.06 | 0.44 | 14.96 | 15.035 | 14.71 | 2517572 |
| 1735666200 | 14.89 | 0.11 | 0.71 | 14.725 | 14.9525 | 14.725 | 691031 |
| 1735579800 | 14.785 | -0.09 | -0.61 | 14.81 | 14.885 | 14.67 | 1568462 |
| 1735320600 | 14.875 | 0.23 | 1.61 | 14.67 | 14.875 | 14.67 | 1913376 |
| 1735061400 | 14.64 | 0.08 | 0.51 | 14.585 | 14.74 | 14.575 | 807286 |
| 1734975000 | 14.565 | -0.06 | -0.38 | 14.64 | 14.64 | 14.485 | 1095352 |
| 1734715800 | 14.62 | -0.05 | -0.31 | 14.575 | 14.63 | 14.48 | 6935326 |
| 1734629400 | 14.665 | 0.02 | 0.14 | 14.495 | 14.68 | 14.425 | 2018109 |
| 1734543000 | 14.645 | 0.16 | 1.10 | 14.47 | 14.74 | 14.455 | 2269847 |
| 1734456600 | 14.485 | -0.1 | -0.65 | 14.5 | 14.605 | 14.465 | 1756511 |
| 1734370200 | 14.58 | -0.09 | -0.58 | 14.66 | 14.695 | 14.49 | 1954179 |
| 1734111000 | 14.665 | 0.2 | 1.38 | 14.465 | 14.685 | 14.465 | 2863004 |
| 1734024600 | 14.465 | -0.6 | -3.98 | 14.82 | 14.935 | 14.355 | 6940567 |
| 1733938200 | 15.065 | 0.05 | 0.37 | 14.985 | 15.135 | 14.98 | 1577678 |
| 1733851800 | 15.01 | 0.03 | 0.17 | 15 | 15.095 | 14.9625 | 1491222 |
| 1733765400 | 14.985 | -0.01 | -0.07 | 15.065 | 15.09 | 14.965 | 2086498 |
| 1733506200 | 14.995 | -0.05 | -0.33 | 15.19 | 15.19 | 14.97 | 2297854 |
| 1733419800 | 15.045 | 0.37 | 2.49 | 14.72 | 15.06 | 14.71 | 3185425 |
| 1733333400 | 14.68 | 0.02 | 0.14 | 14.66 | 14.805 | 14.64 | 2206681 |
| 1733247000 | 14.66 | -0.06 | -0.41 | 14.735 | 14.95 | 14.65 | 2702755 |
| 1733160600 | 14.72 | 0.01 | 0.03 | 14.62 | 14.79 | 14.62 | 2541366 |
| 1732901400 | 14.715 | 0.06 | 0.44 | 14.61 | 14.735 | 14.575 | 1582626 |
| 1732815000 | 14.65 | 0.11 | 0.76 | 14.58 | 14.675 | 14.55 | 1606879 |
| 1732728600 | 14.54 | -0.06 | -0.38 | 14.58 | 14.615 | 14.44 | 2222198 |
| 1732642200 | 14.595 | -0.29 | -1.95 | 14.8 | 14.81 | 14.555 | 3261476 |
| 1732555800 | 14.885 | 0.15 | 1.02 | 14.865 | 14.905 | 14.69 | 3566199 |
| 1732296600 | 14.735 | -0.12 | -0.77 | 14.955 | 15.005 | 14.54 | 2717841 |
| 1732210200 | 14.85 | 0.09 | 0.64 | 14.715 | 14.915 | 14.71 | 1785273 |
| 1732123800 | 14.755 | -0.07 | -0.47 | 14.89 | 14.955 | 14.755 | 2560217 |
| 1732037400 | 14.825 | -0.21 | -1.36 | 15.075 | 15.155 | 14.565 | 3115566 |
| 1731951000 | 15.03 | 0.24 | 1.62 | 14.81 | 15.055 | 14.8 | 2797339 |
| 1731691800 | 14.79 | -0.08 | -0.54 | 14.84 | 14.995 | 14.775 | 4028348 |
| 1731605400 | 14.87 | -0.28 | -1.82 | 14.85 | 14.98 | 14.645 | 3644730 |
| 1731519000 | 15.145 | 0 | 0.00 | 15.145 | 15.145 | 15.145 | 0 |
| 1731432600 | 15.145 | -0.4 | -2.54 | 15.445 | 15.445 | 15.145 | 3849492 |
| 1731346200 | 15.54 | 0.32 | 2.10 | 15.29 | 15.56 | 15.28 | 2652642 |
| 1731087000 | 15.22 | -0.11 | -0.69 | 15.325 | 15.39 | 15.105 | 2270503 |
| 1731000600 | 15.325 | 0.19 | 1.29 | 15.175 | 15.465 | 15.175 | 4032047 |
| 1730914200 | 15.13 | -0.25 | -1.63 | 15.45 | 15.62 | 15.05 | 3304529 |
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
