We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.3300330033 | 54.54 | 55.26 | 54.26 | 712806 | 55.04870839 | DE |
| 4 | -2.28 | -4 | 57 | 57.38 | 54.26 | 1056298 | 55.91438781 | DE |
| 12 | -2.52 | -4.40251572327 | 57.24 | 58.66 | 53.78 | 1174499 | 56.14367877 | DE |
| 26 | 3.24 | 6.29370629371 | 51.48 | 59.66 | 50.28 | 1178764 | 56.04697035 | DE |
| 52 | 10.73 | 24.3919072516 | 43.99 | 59.66 | 42.98 | 1236640 | 51.34261951 | DE |
| 156 | 7.39 | 15.613775618 | 47.33 | 59.66 | 39.36 | 1709301 | 46.78295101 | DE |
| 260 | 2.66 | 5.10948905109 | 52.06 | 59.66 | 38.42 | 2377956 | 47.42010305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 54.72 | -0.54 | -0.98 | 55.08 | 55.24 | 54.56 | 667905 |
| 1735320600 | 55.26 | 0.24 | 0.44 | 54.9 | 55.26 | 54.6 | 1066438 |
| 1735061400 | 55.02 | 0.24 | 0.44 | 54.86 | 55.1 | 54.84 | 261337 |
| 1734975000 | 54.78 | -0.26 | -0.47 | 54.54 | 55.08 | 54.26 | 810644 |
| 1734715800 | 55.04 | -0.34 | -0.61 | 55.16 | 55.22 | 54.56 | 1903470 |
| 1734629400 | 55.38 | -0.5 | -0.89 | 55.66 | 55.86 | 55.14 | 1470835 |
| 1734543000 | 55.88 | -0.46 | -0.82 | 56.4 | 56.4 | 55.78 | 1382676 |
| 1734456600 | 56.34 | -0.16 | -0.28 | 56.56 | 56.62 | 55.9 | 712668 |
| 1734370200 | 56.5 | 0.38 | 0.68 | 55.94 | 56.5 | 55.82 | 994727 |
| 1734111000 | 56.12 | -0.1 | -0.18 | 56.12 | 56.28 | 55.86 | 779699 |
| 1734024600 | 56.22 | 0.1 | 0.18 | 55.66 | 56.22 | 55.2 | 980160 |
| 1733938200 | 56.12 | 0.32 | 0.57 | 55.62 | 56.36 | 55.62 | 1059432 |
| 1733851800 | 55.8 | 0.16 | 0.29 | 55.7 | 55.9 | 55.4 | 1046284 |
| 1733765400 | 55.64 | -0.18 | -0.32 | 55.66 | 55.76 | 55.12 | 932294 |
| 1733506200 | 55.82 | -0.5 | -0.89 | 56.38 | 56.48 | 55.72 | 829762 |
| 1733419800 | 56.32 | -0.04 | -0.07 | 56.56 | 56.6 | 56.2 | 925345 |
| 1733333400 | 56.36 | -0.2 | -0.35 | 56.48 | 56.48 | 55.8 | 1766882 |
| 1733247000 | 56.56 | -0.6 | -1.05 | 56.92 | 57.14 | 56.52 | 879200 |
| 1733160600 | 57.16 | 0.58 | 1.03 | 57 | 57.38 | 56.8 | 1211511 |
| 1732901400 | 56.58 | -0.24 | -0.42 | 56.7 | 56.84 | 56.4 | 999666 |
| 1732815000 | 56.82 | 0.08 | 0.14 | 56.72 | 56.86 | 56.54 | 705532 |
| 1732728600 | 56.74 | 0.56 | 1.00 | 56.5 | 56.78 | 56.38 | 841533 |
| 1732642200 | 56.18 | 0.12 | 0.21 | 56.18 | 56.46 | 55.9 | 693357 |
| 1732555800 | 56.06 | -0.38 | -0.67 | 56.52 | 56.64 | 56 | 1387331 |
| 1732296600 | 56.44 | 1.88 | 3.45 | 54.74 | 56.5 | 54.66 | 1566971 |
| 1732210200 | 54.56 | 0.02 | 0.04 | 54.46 | 54.68 | 54.14 | 1096619 |
| 1732123800 | 54.54 | -0.08 | -0.15 | 54.68 | 54.72 | 54.34 | 925429 |
| 1732037400 | 54.62 | 0.08 | 0.15 | 54.6 | 54.7 | 54.18 | 1441097 |
| 1731951000 | 54.54 | 0.14 | 0.26 | 54.52 | 54.56 | 54.1 | 749059 |
| 1731691800 | 54.4 | 0.02 | 0.04 | 54.36 | 54.4 | 53.86 | 2130771 |
| 1731605400 | 54.38 | 0.06 | 0.11 | 54.22 | 54.56 | 53.78 | 1712139 |
| 1731519000 | 54.32 | 0.12 | 0.22 | 54.04 | 54.32 | 53.78 | 1607325 |
| 1731432600 | 54.2 | -0.52 | -0.95 | 54.48 | 54.5 | 54.04 | 1790107 |
| 1731346200 | 54.72 | 0.16 | 0.29 | 54.88 | 55.02 | 54.64 | 1329997 |
| 1731087000 | 54.56 | -0.14 | -0.26 | 54.78 | 54.82 | 54.26 | 1766607 |
| 1731000600 | 54.7 | -0.54 | -0.98 | 55.02 | 55.26 | 54.58 | 1547088 |
| 1730914200 | 55.24 | -1.06 | -1.88 | 56.9 | 56.9 | 55.12 | 1689333 |
| 1730827800 | 56.3 | -0.04 | -0.07 | 56.44 | 56.58 | 56.16 | 650364 |
| 1730741400 | 56.34 | -0.46 | -0.81 | 56.42 | 56.78 | 56.34 | 724087 |
| 1730482200 | 56.8 | 0.58 | 1.03 | 55.88 | 56.98 | 55.84 | 1281276 |
| 1730395800 | 56.22 | -0.72 | -1.26 | 56.54 | 56.72 | 55.88 | 1536234 |
| 1730309400 | 56.94 | -0.62 | -1.08 | 57.42 | 57.44 | 56.86 | 1296581 |
| 1730223000 | 57.56 | -0.16 | -0.28 | 58.02 | 58.08 | 57.46 | 1272522 |
| 1730136600 | 57.72 | 0.54 | 0.94 | 57.36 | 57.76 | 57.14 | 938099 |
| 1729873800 | 57.18 | -0.28 | -0.49 | 57.36 | 57.42 | 56.94 | 861872 |
| 1729787400 | 57.46 | 1.64 | 2.94 | 57.1 | 58.14 | 56.94 | 2064359 |
| 1729701000 | 55.82 | -1.32 | -2.31 | 56.8 | 57.28 | 55.76 | 2714100 |
| 1729614600 | 57.14 | -0.38 | -0.66 | 57.26 | 57.46 | 56.94 | 730977 |
| 1729528200 | 57.52 | -0.48 | -0.83 | 57.74 | 58.04 | 57.52 | 774532 |
| 1729269000 | 58 | -0.34 | -0.58 | 57.96 | 58.08 | 57.08 | 1949131 |
| 1729182600 | 58.34 | 0.26 | 0.45 | 58.22 | 58.58 | 57.48 | 1372791 |
| 1729096200 | 58.08 | -0.4 | -0.68 | 58.18 | 58.52 | 57.82 | 1113642 |
| 1729009800 | 58.48 | 0.82 | 1.42 | 58 | 58.66 | 57.96 | 1749488 |
| 1728923400 | 57.66 | 0.3 | 0.52 | 57.32 | 57.68 | 57.32 | 594379 |
| 1728664200 | 57.36 | 0.24 | 0.42 | 56.96 | 57.52 | 56.96 | 706947 |
| 1728577800 | 57.12 | -0.28 | -0.49 | 57.36 | 57.52 | 57 | 900041 |
| 1728491400 | 57.4 | 0.32 | 0.56 | 57.44 | 57.52 | 57.18 | 817775 |
| 1728405000 | 57.08 | 0.2 | 0.35 | 56.62 | 57.14 | 56.62 | 778264 |
| 1728318600 | 56.88 | -0.3 | -0.52 | 57.24 | 57.3 | 56.82 | 732984 |
| 1728059400 | 57.18 | 0.04 | 0.07 | 56.98 | 57.18 | 56.7 | 1009801 |
| 1727973000 | 57.14 | -1.02 | -1.75 | 58.02 | 58.18 | 57.06 | 1303698 |
| 1727886600 | 58.16 | -0.26 | -0.45 | 58.52 | 58.76 | 57.96 | 991655 |
| 1727800200 | 58.42 | 0.2 | 0.34 | 58.16 | 58.52 | 58.1 | 1015499 |
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
