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 | 34 | 1.49779735683 | 2270 | 2321 | 2249 | 56928 | 2291.1575804 | DE |
| 4 | 304 | 15.2 | 2000 | 2321 | 1977 | 59791 | 2195.16484684 | DE |
| 12 | 43 | 1.90181335692 | 2261 | 2321 | 1957 | 59088 | 2127.72877616 | DE |
| 26 | 169 | 7.91569086651 | 2135 | 2321 | 1888 | 60662 | 2088.71028596 | DE |
| 52 | 310.4 | 15.569823435 | 1993.6 | 2436 | 1788.8 | 55289 | 2123.46248454 | DE |
| 156 | 808.5 | 54.0621865597 | 1495.5 | 2436 | 957.6 | 63865 | 1676.71439474 | DE |
| 260 | 1637.8 | 245.842089463 | 666.2 | 2436 | 516 | 62856 | 1401.77484609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2304 | 9 | 0.39 | 2286 | 2315 | 2262 | 113963 |
| 1734629400 | 2295 | -17 | -0.74 | 2275 | 2303 | 2269 | 57941 |
| 1734543000 | 2312 | 9 | 0.39 | 2315 | 2321 | 2293 | 59777 |
| 1734456600 | 2303 | 34 | 1.50 | 2254 | 2313 | 2252 | 57429 |
| 1734370200 | 2269 | -5 | -0.22 | 2250 | 2288 | 2249 | 53992 |
| 1734111000 | 2274 | -10 | -0.44 | 2270 | 2309 | 2263 | 55503 |
| 1734024600 | 2284 | 27 | 1.20 | 2296 | 2304 | 2257 | 53155 |
| 1733938200 | 2257 | 23 | 1.03 | 2217 | 2275 | 2208 | 55578 |
| 1733851800 | 2234 | -44 | -1.93 | 2255 | 2271 | 2227 | 60544 |
| 1733765400 | 2278 | 19 | 0.84 | 2285 | 2309 | 2270 | 66301 |
| 1733506200 | 2259 | 71 | 3.24 | 2185 | 2277 | 2182 | 88440 |
| 1733419800 | 2188 | -12 | -0.55 | 2199 | 2220 | 2175 | 63220 |
| 1733333400 | 2200 | 9 | 0.41 | 2193 | 2207 | 2187 | 48604 |
| 1733247000 | 2191 | 28 | 1.29 | 2168 | 2210 | 2163 | 67938 |
| 1733160600 | 2163 | 98 | 4.75 | 2067 | 2163 | 2063 | 84494 |
| 1732901400 | 2065 | 25 | 1.23 | 2029 | 2069 | 2028 | 51166 |
| 1732815000 | 2040 | 0 | 0.00 | 2043 | 2060 | 2032 | 28285 |
| 1732728600 | 2040 | -23 | -1.11 | 2050 | 2067 | 2028 | 41481 |
| 1732642200 | 2063 | -8 | -0.39 | 2052 | 2094 | 2038 | 47372 |
| 1732555800 | 2071 | 51 | 2.52 | 2046 | 2081 | 2046 | 99469 |
| 1732296600 | 2020 | 33 | 1.66 | 2000 | 2027 | 1977 | 55124 |
| 1732210200 | 1987 | 7 | 0.35 | 1966.5 | 1992 | 1957 | 45161 |
| 1732123800 | 1980 | -19.5 | -0.98 | 2013 | 2014 | 1977.5 | 36805 |
| 1732037400 | 1999.5 | -18.5 | -0.92 | 2015 | 2025 | 1968 | 48018 |
| 1731951000 | 2018 | -16 | -0.79 | 2039 | 2042 | 2006 | 41656 |
| 1731691800 | 2034 | -11 | -0.54 | 2027 | 2051 | 2022 | 56085 |
| 1731605400 | 2045 | 66 | 3.34 | 1995 | 2048 | 1981 | 75060 |
| 1731519000 | 1979 | 0 | 0.00 | 1979 | 1979 | 1979 | 0 |
| 1731432600 | 1979 | -70 | -3.42 | 2019 | 2027 | 1960 | 100865 |
| 1731346200 | 2049 | -19 | -0.92 | 2086 | 2096 | 2049 | 59186 |
| 1731087000 | 2068 | -89 | -4.13 | 2158 | 2159 | 2056 | 72574 |
| 1731000600 | 2157 | 64 | 3.06 | 2097 | 2171 | 2078 | 74979 |
| 1730914200 | 2093 | 14 | 0.67 | 2080 | 2149 | 2076 | 74349 |
| 1730827800 | 2079 | 8 | 0.39 | 2080 | 2085 | 2054 | 49543 |
| 1730741400 | 2071 | -10 | -0.48 | 2078 | 2111 | 2065 | 36832 |
| 1730482200 | 2081 | 7 | 0.34 | 2071 | 2090 | 2069 | 34609 |
| 1730395800 | 2074 | -30 | -1.43 | 2094 | 2107 | 2056 | 69153 |
| 1730309400 | 2104 | -28 | -1.31 | 2110 | 2125 | 2073 | 64756 |
| 1730223000 | 2132 | 7 | 0.33 | 2129 | 2164 | 2126 | 47644 |
| 1730136600 | 2125 | 20 | 0.95 | 2124 | 2162 | 2114 | 48457 |
| 1729873800 | 2105 | 22 | 1.06 | 2095 | 2111 | 2075 | 45849 |
| 1729787400 | 2083 | 22 | 1.07 | 2123 | 2132 | 2080 | 71823 |
| 1729701000 | 2061 | 0 | 0.00 | 2045 | 2077 | 2033 | 46681 |
| 1729614600 | 2061 | -5 | -0.24 | 2068 | 2080 | 2046 | 38899 |
| 1729528200 | 2066 | -23 | -1.10 | 2081 | 2104 | 2062 | 46939 |
| 1729269000 | 2089 | 22 | 1.06 | 2075 | 2114 | 2075 | 52602 |
| 1729182600 | 2067 | 11 | 0.54 | 2059 | 2096 | 2054 | 61193 |
| 1729096200 | 2056 | -28 | -1.34 | 2016 | 2075 | 2006 | 77653 |
| 1729009800 | 2084 | -39 | -1.84 | 2109 | 2123 | 2082 | 78671 |
| 1728923400 | 2123 | -9 | -0.42 | 2127 | 2140 | 2079 | 56756 |
| 1728664200 | 2132 | 17 | 0.80 | 2111 | 2136 | 2090 | 37631 |
| 1728577800 | 2115 | 0 | 0.00 | 2110 | 2122 | 2097 | 37547 |
| 1728491400 | 2115 | -34 | -1.58 | 2149 | 2149 | 2110 | 50345 |
| 1728405000 | 2149 | -13 | -0.60 | 2104 | 2149 | 2080 | 72352 |
| 1728318600 | 2162 | 24 | 1.12 | 2149 | 2172 | 2131 | 47520 |
| 1728059400 | 2138 | 1 | 0.05 | 2127 | 2157 | 2118 | 48301 |
| 1727973000 | 2137 | -17 | -0.79 | 2141 | 2148 | 2102 | 48903 |
| 1727886600 | 2154 | 7 | 0.33 | 2160 | 2194 | 2145 | 58921 |
| 1727800200 | 2147 | -59 | -2.67 | 2196 | 2198 | 2130 | 84562 |
| 1727713800 | 2206 | -26 | -1.16 | 2222 | 2251 | 2200 | 78443 |
| 1727454600 | 2232 | 15 | 0.68 | 2261 | 2277 | 2198 | 113186 |
| 1727368200 | 2217 | 185 | 9.10 | 2107 | 2223 | 2106 | 162053 |
| 1727281800 | 2032 | 23 | 1.14 | 1995 | 2048 | 1991.5 | 76147 |
| 1727195400 | 2009 | 74.5 | 3.85 | 2001 | 2026 | 1987.5 | 91125 |
| 1727109000 | 1934.5 | 4.5 | 0.23 | 1915.5 | 1934.5 | 1895 | 58859 |
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
