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 | 2.4 | 3.26752893125 | 73.45 | 76.25 | 73.15 | 257474 | 74.4333009 | DE |
| 4 | 4.45 | 6.2324929972 | 71.4 | 76.25 | 70.8 | 202914 | 73.07967805 | DE |
| 12 | -3.7 | -4.6511627907 | 79.55 | 80.85 | 67.35 | 226044 | 73.42126637 | DE |
| 26 | -3.75 | -4.71105527638 | 79.6 | 84.1 | 67.35 | 239900 | 76.18264591 | DE |
| 52 | -0.35 | -0.459317585302 | 76.2 | 89.4 | 67.35 | 221206 | 78.93375841 | DE |
| 156 | 11.51 | 17.8893378924 | 64.34 | 105.4 | 62.4 | 220649 | 83.97915997 | DE |
| 260 | -2.37 | -3.0299156226 | 78.22 | 105.4 | 48.45 | 264479 | 77.67891803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 75.85 | 1.25 | 1.68 | 74.65 | 75.9 | 74 | 184361 |
| 1741282200 | 74.6 | 0.45 | 0.61 | 74.4 | 74.95 | 73.15 | 247458 |
| 1741195800 | 74.15 | -0.25 | -0.34 | 75 | 76.25 | 74.15 | 245112 |
| 1741109400 | 74.4 | -0.7 | -0.93 | 75 | 76.05 | 73.9 | 232657 |
| 1741023000 | 75.1 | 1.05 | 1.42 | 74.2 | 75.65 | 74.05 | 239436 |
| 1740763800 | 74.05 | 0.35 | 0.47 | 73.45 | 74.5 | 73.45 | 322709 |
| 1740677400 | 73.7 | 0.4 | 0.55 | 73.05 | 73.9 | 73 | 149145 |
| 1740591000 | 73.3 | -0.45 | -0.61 | 73.7 | 74.7 | 73.25 | 170307 |
| 1740504600 | 73.75 | -0.8 | -1.07 | 74.65 | 74.85 | 73.55 | 166978 |
| 1740418200 | 74.55 | 1.1 | 1.50 | 74.2 | 75.45 | 74.1 | 224877 |
| 1740159000 | 73.45 | 0.65 | 0.89 | 72.65 | 73.6 | 72.65 | 184965 |
| 1740072600 | 72.8 | 0.65 | 0.90 | 72.15 | 73.05 | 72.15 | 222935 |
| 1739986200 | 72.15 | 0.2 | 0.28 | 71.95 | 72.6 | 71.75 | 154298 |
| 1739899800 | 71.95 | -0.95 | -1.30 | 73 | 73.1 | 71.9 | 234563 |
| 1739813400 | 72.9 | 0.65 | 0.90 | 72.35 | 72.95 | 72.1 | 136770 |
| 1739554200 | 72.25 | 1.15 | 1.62 | 71.25 | 72.25 | 71.25 | 214829 |
| 1739467800 | 71.1 | -0.1 | -0.14 | 71.25 | 71.75 | 70.8 | 181708 |
| 1739381400 | 71.2 | -0.15 | -0.21 | 71.35 | 71.6 | 70.85 | 200527 |
| 1739295000 | 71.35 | 0.25 | 0.35 | 71.1 | 71.7 | 71 | 194087 |
| 1739208600 | 71.1 | -0.15 | -0.21 | 71.25 | 71.7 | 71.1 | 166488 |
| 1738949400 | 71.25 | -0.15 | -0.21 | 71.4 | 71.9 | 71.25 | 168435 |
| 1738863000 | 71.4 | -1.3 | -1.79 | 72.7 | 72.95 | 71.35 | 274358 |
| 1738776600 | 72.7 | 1.3 | 1.82 | 71.2 | 72.95 | 71.2 | 252396 |
| 1738690200 | 71.4 | -0.8 | -1.11 | 71.5 | 72.1 | 71.05 | 315262 |
| 1738603800 | 72.2 | 1 | 1.40 | 70.45 | 72.7 | 70.45 | 333874 |
| 1738344600 | 71.2 | -0.05 | -0.07 | 71.2 | 71.65 | 71.2 | 181874 |
| 1738258200 | 71.25 | 1.05 | 1.50 | 70.4 | 71.25 | 70.35 | 133804 |
| 1738171800 | 70.2 | -0.75 | -1.06 | 71.05 | 71.15 | 69.75 | 169889 |
| 1738085400 | 70.95 | 0.5 | 0.71 | 70.6 | 71.45 | 70.6 | 147073 |
| 1737999000 | 70.45 | 0.05 | 0.07 | 70.45 | 70.95 | 69.85 | 217570 |
| 1737739800 | 70.4 | 0.15 | 0.21 | 70.35 | 71.05 | 70.1 | 307465 |
| 1737653400 | 70.25 | 0.15 | 0.21 | 70.3 | 70.5 | 69.95 | 233361 |
| 1737567000 | 70.1 | 0.55 | 0.79 | 69.65 | 70.6 | 69.6 | 260456 |
| 1737480600 | 69.55 | 0.45 | 0.65 | 69.15 | 69.55 | 68.95 | 186188 |
| 1737394200 | 69.1 | -0.2 | -0.29 | 69.05 | 69.95 | 69.05 | 251967 |
| 1737135000 | 69.3 | -0.35 | -0.50 | 69.75 | 70.05 | 69.25 | 267396 |
| 1737048600 | 69.65 | -1.9 | -2.66 | 68.15 | 70.6 | 67.35 | 306115 |
| 1736962200 | 71.55 | -0.75 | -1.04 | 72.45 | 72.75 | 71.55 | 249134 |
| 1736875800 | 72.3 | -0.2 | -0.28 | 72.95 | 73.15 | 72.3 | 263296 |
| 1736789400 | 72.5 | -0.4 | -0.55 | 72.85 | 73.25 | 72.35 | 210995 |
| 1736530200 | 72.9 | -0.8 | -1.09 | 72.8 | 73.05 | 72.05 | 194925 |
| 1736443800 | 73.7 | 0.85 | 1.17 | 72.9 | 73.75 | 72.8 | 166601 |
| 1736357400 | 72.85 | -0.15 | -0.21 | 72.65 | 73.2 | 71.65 | 303567 |
| 1736271000 | 73 | -6.2 | -7.83 | 72.65 | 74.95 | 71.7 | 1070655 |
| 1736184600 | 79.2 | 1.25 | 1.60 | 77.95 | 79.45 | 77.5 | 204993 |
| 1735925400 | 77.95 | -1.2 | -1.52 | 79 | 79.1 | 77.85 | 224973 |
| 1735839000 | 79.15 | -0.4 | -0.50 | 79.6 | 79.75 | 78.85 | 149422 |
| 1735666200 | 79.55 | 0.75 | 0.95 | 78.45 | 79.55 | 78.45 | 46546 |
| 1735579800 | 78.8 | -0.05 | -0.06 | 78.55 | 79.2 | 78.45 | 123057 |
| 1735320600 | 78.85 | 0.45 | 0.57 | 78.35 | 78.9 | 77.95 | 131287 |
| 1735061400 | 78.4 | 0 | 0.00 | 78.55 | 78.75 | 78.25 | 40170 |
| 1734975000 | 78.4 | 0.55 | 0.71 | 77.85 | 78.7 | 77.65 | 124268 |
| 1734715800 | 77.85 | 1.15 | 1.50 | 76.45 | 77.85 | 76.45 | 458194 |
| 1734629400 | 76.7 | -3.4 | -4.24 | 76.85 | 77.65 | 76.65 | 249571 |
| 1734543000 | 80.1 | -0.05 | -0.06 | 80.15 | 80.85 | 79.95 | 226596 |
| 1734456600 | 80.15 | -0.25 | -0.31 | 80.15 | 80.85 | 79.55 | 209064 |
| 1734370200 | 80.4 | 0.15 | 0.19 | 80.25 | 80.4 | 79.45 | 190455 |
| 1734111000 | 80.25 | 0.55 | 0.69 | 79.55 | 80.45 | 79.55 | 149408 |
| 1734024600 | 79.7 | 0.1 | 0.13 | 79.75 | 80.9 | 79.6 | 199405 |
| 1733938200 | 79.6 | -0.4 | -0.50 | 79.8 | 80.1 | 79.3 | 148489 |
| 1733851800 | 80 | 0.85 | 1.07 | 79.25 | 80 | 78.9 | 181352 |
| 1733765400 | 79.15 | -0.65 | -0.81 | 79.95 | 80.1 | 78.95 | 121779 |
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
