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 | 0.14 | 0.248667850799 | 56.3 | 57.9 | 53.02 | 803439 | 55.4883813 | DE |
| 4 | -0.42 | -0.738656348927 | 56.86 | 61.12 | 53.02 | 622441 | 57.13598091 | DE |
| 12 | 1.02 | 1.84049079755 | 55.42 | 61.28 | 53.02 | 470572 | 57.14597445 | DE |
| 26 | 2.5 | 4.6347793845 | 53.94 | 64.68 | 52.92 | 446849 | 58.18908737 | DE |
| 52 | -17.12 | -23.2735182164 | 73.56 | 73.56 | 52.82 | 442567 | 60.44937014 | DE |
| 156 | -32.48 | -36.5272154746 | 88.92 | 96.12 | 52.82 | 470792 | 67.50854888 | DE |
| 260 | -31.7 | -35.9655094168 | 88.14 | 108.45 | 45.73 | 535144 | 74.90460256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 56.44 | -1.04 | -1.81 | 57.84 | 57.9 | 56.44 | 564939 |
| 1738863000 | 57.48 | 1.92 | 3.46 | 55.08 | 57.68 | 54.7 | 1128017 |
| 1738776600 | 55.56 | 0.86 | 1.57 | 54.56 | 55.56 | 54.56 | 673729 |
| 1738690200 | 54.7 | 1.18 | 2.20 | 53.32 | 54.7 | 53.02 | 647412 |
| 1738603800 | 53.52 | -1.54 | -2.80 | 53.8 | 54.14 | 53.32 | 722537 |
| 1738344600 | 55.06 | -1.28 | -2.27 | 56.3 | 56.3 | 55.06 | 845498 |
| 1738258200 | 56.34 | -0.58 | -1.02 | 56.92 | 57.3 | 55.72 | 725490 |
| 1738171800 | 56.92 | -3.02 | -5.04 | 57.6 | 58.8 | 55.44 | 1484120 |
| 1738085400 | 59.94 | -0.52 | -0.86 | 60.4 | 60.78 | 59.94 | 551444 |
| 1737999000 | 60.46 | -0.12 | -0.20 | 60.08 | 61.12 | 59.92 | 462843 |
| 1737739800 | 60.58 | 1.04 | 1.75 | 59.9 | 60.88 | 59.86 | 385496 |
| 1737653400 | 59.54 | 0 | 0.00 | 59.58 | 59.74 | 59.2 | 374827 |
| 1737567000 | 59.54 | -0.5 | -0.83 | 59.98 | 60.02 | 59.24 | 357567 |
| 1737480600 | 60.04 | 0 | 0.00 | 60.04 | 60.04 | 60.04 | 0 |
| 1737394200 | 60.04 | 0.86 | 1.45 | 59.04 | 60.18 | 58.94 | 295572 |
| 1737135000 | 59.18 | 0.8 | 1.37 | 58.62 | 59.6 | 58.46 | 618054 |
| 1737048600 | 58.38 | 0.62 | 1.07 | 58.18 | 58.58 | 57.9 | 396540 |
| 1736962200 | 57.76 | 1.56 | 2.78 | 56.42 | 57.9 | 56.42 | 742484 |
| 1736875800 | 56.2 | 0.84 | 1.52 | 56.26 | 57.24 | 56.18 | 451254 |
| 1736789400 | 55.36 | -0.62 | -1.11 | 55.78 | 55.98 | 54.86 | 320154 |
| 1736530200 | 55.98 | -0.8 | -1.41 | 56.86 | 57.54 | 55.86 | 643346 |
| 1736443800 | 56.78 | -0.66 | -1.15 | 57.44 | 57.54 | 56.74 | 375938 |
| 1736357400 | 57.44 | -0.96 | -1.64 | 58.28 | 58.62 | 57.04 | 432245 |
| 1736271000 | 58.4 | 0.86 | 1.49 | 57.54 | 59.18 | 57.5 | 536719 |
| 1736184600 | 57.54 | 1.6 | 2.86 | 56.34 | 57.68 | 56.24 | 334767 |
| 1735925400 | 55.94 | -1.02 | -1.79 | 56.74 | 56.86 | 55.84 | 281639 |
| 1735839000 | 56.96 | -1 | -1.73 | 57.96 | 58.32 | 56.82 | 366265 |
| 1735666200 | 57.96 | 0.92 | 1.61 | 56.88 | 58.22 | 56.82 | 176128 |
| 1735579800 | 57.04 | 0.4 | 0.71 | 56.4 | 57.24 | 56.4 | 256086 |
| 1735320600 | 56.64 | 0.46 | 0.82 | 56.28 | 56.8 | 56.08 | 324140 |
| 1735061400 | 56.18 | 0.44 | 0.79 | 55.7 | 56.3 | 55.7 | 105467 |
| 1734975000 | 55.74 | -0.1 | -0.18 | 55.54 | 55.88 | 55.26 | 221035 |
| 1734715800 | 55.84 | -0.32 | -0.57 | 55.78 | 56.06 | 55.28 | 745479 |
| 1734629400 | 56.16 | 0.04 | 0.07 | 55.36 | 56.22 | 55.02 | 374357 |
| 1734543000 | 56.12 | -0.76 | -1.34 | 57.56 | 57.6 | 56.02 | 438308 |
| 1734456600 | 56.88 | -1.2 | -2.07 | 57.4 | 57.92 | 56.86 | 482954 |
| 1734370200 | 58.08 | -0.94 | -1.59 | 58.76 | 58.86 | 57.8 | 402941 |
| 1734111000 | 59.02 | -0.4 | -0.67 | 59.24 | 59.76 | 58.94 | 329807 |
| 1734024600 | 59.42 | -0.88 | -1.46 | 60.22 | 60.58 | 59.18 | 422966 |
| 1733938200 | 60.3 | -0.2 | -0.33 | 60.38 | 61.28 | 60.18 | 366128 |
| 1733851800 | 60.5 | -0.14 | -0.23 | 60.28 | 60.64 | 59.98 | 472494 |
| 1733765400 | 60.64 | 1.4 | 2.36 | 59.5 | 60.72 | 59.5 | 418068 |
| 1733506200 | 59.24 | 0.54 | 0.92 | 58.92 | 59.42 | 58.74 | 332384 |
| 1733419800 | 58.7 | 0.42 | 0.72 | 58.02 | 58.7 | 57.72 | 452663 |
| 1733333400 | 58.28 | 0.18 | 0.31 | 58.1 | 58.62 | 58.04 | 320128 |
| 1733247000 | 58.1 | 0.58 | 1.01 | 57.7 | 58.38 | 57.62 | 375509 |
| 1733160600 | 57.52 | 2.22 | 4.01 | 56.26 | 57.98 | 56.26 | 561471 |
| 1732901400 | 55.3 | 0.14 | 0.25 | 54.94 | 55.32 | 54.72 | 374761 |
| 1732815000 | 55.16 | -0.18 | -0.33 | 55.52 | 55.74 | 55.02 | 271618 |
| 1732728600 | 55.34 | 0.32 | 0.58 | 55.12 | 55.44 | 54.68 | 330088 |
| 1732642200 | 55.02 | -1.18 | -2.10 | 55.92 | 55.94 | 54.82 | 336418 |
| 1732555800 | 56.2 | 0.32 | 0.57 | 56.14 | 56.44 | 55.64 | 977040 |
| 1732296600 | 55.88 | 0.26 | 0.47 | 55.92 | 56.36 | 55.1 | 528609 |
| 1732210200 | 55.62 | -0.22 | -0.39 | 55.78 | 55.84 | 55.14 | 283323 |
| 1732123800 | 55.84 | -0.16 | -0.29 | 56.24 | 56.5 | 55.7 | 359290 |
| 1732037400 | 56 | -0.3 | -0.53 | 56.3 | 56.56 | 55.22 | 325243 |
| 1731951000 | 56.3 | 0.62 | 1.11 | 55.88 | 56.3 | 55.36 | 414725 |
| 1731691800 | 55.68 | -0.2 | -0.36 | 55.42 | 56.46 | 55.42 | 418419 |
| 1731605400 | 55.88 | -3.4 | -5.74 | 55.96 | 56.22 | 55.4 | 364398 |
| 1731519000 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1731432600 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1731346200 | 59.28 | 0.46 | 0.78 | 59.4 | 59.56 | 58.92 | 198311 |
| 1731087000 | 58.82 | -0.58 | -0.98 | 59.2 | 59.2 | 57.62 | 352643 |
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
