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 | -1.25 | -2.2143489814 | 56.45 | 58.85 | 53.2 | 58378 | 54.68351337 | DE |
| 4 | 0.6 | 1.0989010989 | 54.6 | 58.85 | 53.2 | 43457 | 55.4113934 | DE |
| 12 | -2.25 | -3.91644908616 | 57.45 | 59.45 | 48.06 | 50132 | 53.45257746 | DE |
| 26 | -22.7 | -29.1399229782 | 77.9 | 80.6 | 48.06 | 59036 | 59.59718984 | DE |
| 52 | -10.2 | -15.5963302752 | 65.4 | 114.5 | 48.06 | 60908 | 73.36847926 | DE |
| 156 | -38.75 | -41.2453432677 | 93.95 | 166 | 48.06 | 67879 | 88.04406917 | DE |
| 260 | 16.65 | 43.1906614786 | 38.55 | 166 | 18.665 | 82465 | 68.31172263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 55.2 | 1.35 | 2.51 | 54 | 55.7 | 53.75 | 44332 |
| 1738171800 | 53.85 | -0.25 | -0.46 | 54.1 | 54.15 | 53.2 | 48822 |
| 1738085400 | 54.1 | -0.45 | -0.82 | 54.15 | 55 | 53.95 | 26296 |
| 1737999000 | 54.55 | -1.05 | -1.89 | 54.25 | 55.05 | 54 | 59354 |
| 1737739800 | 55.6 | 1.2 | 2.21 | 55.35 | 58.85 | 55.35 | 90494 |
| 1737653400 | 54.4 | -2.9 | -5.06 | 56.45 | 57.05 | 54.3 | 66925 |
| 1737567000 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 0 |
| 1737480600 | 57.3 | -0.75 | -1.29 | 57.25 | 57.65 | 56.35 | 39135 |
| 1737394200 | 58.05 | 1.3 | 2.29 | 57 | 58.7 | 56.35 | 58654 |
| 1737135000 | 56.75 | 1.25 | 2.25 | 55.75 | 57.15 | 55.75 | 37614 |
| 1737048600 | 55.5 | 0.15 | 0.27 | 56.25 | 57 | 54.95 | 47418 |
| 1736962200 | 55.35 | 1.6 | 2.98 | 54 | 55.7 | 53.75 | 28302 |
| 1736875800 | 53.75 | -0.9 | -1.65 | 55.45 | 56 | 53.7 | 32356 |
| 1736789400 | 54.65 | 0.3 | 0.55 | 54.25 | 55.1 | 54.05 | 24300 |
| 1736530200 | 54.35 | -1.2 | -2.16 | 56 | 56.35 | 54.3 | 30178 |
| 1736443800 | 55.55 | 0.6 | 1.09 | 54.95 | 56.4 | 54.7 | 28699 |
| 1736357400 | 54.95 | -0.3 | -0.54 | 54.9 | 55.25 | 53.75 | 35381 |
| 1736271000 | 55.25 | -1.1 | -1.95 | 55.4 | 57.25 | 55 | 30044 |
| 1736184600 | 56.35 | 0.9 | 1.62 | 55.95 | 57.7 | 54.9 | 67792 |
| 1735925400 | 55.45 | 0.55 | 1.00 | 54.55 | 55.8 | 53.8 | 48415 |
| 1735839000 | 54.9 | 0.75 | 1.39 | 54.6 | 55.55 | 54.25 | 25505 |
| 1735666200 | 54.15 | 0.85 | 1.59 | 53.4 | 54.45 | 53.4 | 12125 |
| 1735579800 | 53.3 | -0.5 | -0.93 | 53.4 | 53.85 | 53.2 | 22825 |
| 1735320600 | 53.8 | 0.4 | 0.75 | 54.2 | 55.05 | 53.55 | 54030 |
| 1735061400 | 53.4 | 1.05 | 2.01 | 52.7 | 53.55 | 52.7 | 23268 |
| 1734975000 | 52.35 | 0.8 | 1.55 | 51.45 | 52.4 | 51.1 | 22538 |
| 1734715800 | 51.55 | 0.5 | 0.98 | 50.65 | 51.65 | 50.4 | 52738 |
| 1734629400 | 51.05 | -1.55 | -2.95 | 50.4 | 51.9 | 50.2 | 50097 |
| 1734543000 | 52.6 | 0 | 0.00 | 51.75 | 52.8 | 51.75 | 26632 |
| 1734456600 | 52.6 | 0.35 | 0.67 | 51.55 | 53 | 51.55 | 36939 |
| 1734370200 | 52.25 | -0.7 | -1.32 | 52.55 | 53.2 | 51.1 | 57168 |
| 1734111000 | 52.95 | -1 | -1.85 | 53.6 | 54.2 | 52.45 | 63263 |
| 1734024600 | 53.95 | -0.8 | -1.46 | 56.25 | 56.8 | 53.45 | 73742 |
| 1733938200 | 54.75 | 0.2 | 0.37 | 54.3 | 55.35 | 53.7 | 36907 |
| 1733851800 | 54.55 | -0.3 | -0.55 | 53.95 | 54.9 | 53.6 | 70271 |
| 1733765400 | 54.85 | 4.35 | 8.61 | 51.7 | 55.2 | 51.7 | 134716 |
| 1733506200 | 50.5 | 1.6 | 3.27 | 49.54 | 50.8 | 48.8 | 52241 |
| 1733419800 | 48.9 | -0.08 | -0.16 | 48.8 | 49.96 | 48.66 | 47301 |
| 1733333400 | 48.98 | 0.18 | 0.37 | 48.56 | 49.34 | 48.06 | 50070 |
| 1733247000 | 48.8 | -0.08 | -0.16 | 48.76 | 49.8 | 48.66 | 42761 |
| 1733160600 | 48.88 | -1.77 | -3.49 | 49.7 | 50.2 | 48.78 | 80463 |
| 1732901400 | 50.65 | 0.55 | 1.10 | 50.45 | 51.6 | 50.25 | 42197 |
| 1732815000 | 50.1 | 0.28 | 0.56 | 49.82 | 50.65 | 49.82 | 35343 |
| 1732728600 | 49.82 | -1.53 | -2.98 | 51.2 | 51.45 | 49.04 | 88908 |
| 1732642200 | 51.35 | -0.95 | -1.82 | 51.5 | 52.05 | 50.65 | 37893 |
| 1732555800 | 52.3 | 0.75 | 1.45 | 52 | 52.65 | 51.65 | 76899 |
| 1732296600 | 51.55 | -0.25 | -0.48 | 51.9 | 52.65 | 50.85 | 48246 |
| 1732210200 | 51.8 | -0.8 | -1.52 | 52.75 | 53.15 | 51.45 | 48098 |
| 1732123800 | 52.6 | -1.5 | -2.77 | 54.65 | 54.95 | 52.4 | 43795 |
| 1732037400 | 54.1 | 0.25 | 0.46 | 54.3 | 55 | 53.05 | 48501 |
| 1731951000 | 53.85 | 1.7 | 3.26 | 52.75 | 54.9 | 52.6 | 61752 |
| 1731691800 | 52.15 | -0.05 | -0.10 | 51.8 | 53.2 | 51.25 | 76151 |
| 1731605400 | 52.2 | 0.05 | 0.10 | 52.1 | 52.85 | 51 | 77607 |
| 1731519000 | 52.15 | -1.4 | -2.61 | 53.4 | 54 | 51.65 | 60803 |
| 1731432600 | 53.55 | -2.5 | -4.46 | 54.75 | 55.2 | 53.55 | 62200 |
| 1731346200 | 56.05 | -1 | -1.75 | 57.65 | 58.1 | 56.05 | 38245 |
| 1731087000 | 57.05 | -2.2 | -3.71 | 59 | 59.1 | 57.05 | 46776 |
| 1731000600 | 59.25 | 2.5 | 4.41 | 57.45 | 59.45 | 57.25 | 78224 |
| 1730914200 | 56.75 | -0.15 | -0.26 | 56 | 58.25 | 55 | 69444 |
| 1730827800 | 56.9 | 0.75 | 1.34 | 56 | 57.6 | 55.75 | 53120 |
| 1730741400 | 56.15 | 2.1 | 3.89 | 54.1 | 56.85 | 54.05 | 80290 |
| 1730482200 | 54.05 | 0 | 0.00 | 54.3 | 54.5 | 53.7 | 28370 |
| 1730395800 | 54.05 | 0.65 | 1.22 | 52.8 | 54.4 | 52.65 | 34487 |
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
