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 | 2.1 | 4.4948630137 | 46.72 | 49.26 | 46.28 | 26744 | 47.97094772 | DE |
| 4 | -0.1 | -0.204415372036 | 48.92 | 49.26 | 45.2 | 25450 | 47.28541232 | DE |
| 12 | 8.12 | 19.9508599509 | 40.7 | 49.46 | 38.74 | 33183 | 45.12015252 | DE |
| 26 | 14.08 | 40.5296488198 | 34.74 | 49.46 | 34.479999 | 32107 | 41.66737709 | DE |
| 52 | 10.44 | 27.2016675352 | 38.38 | 49.46 | 30.8 | 42029 | 39.81252414 | DE |
| 156 | 16.8 | 52.467207995 | 32.02 | 49.46 | 23.16 | 67767 | 32.23266436 | DE |
| 260 | 21.815 | 80.7813367895 | 27.005 | 49.46 | 16.746 | 93724 | 33.02336416 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 48.72 | 1.4 | 2.96 | 47.34 | 49 | 47.14 | 35949 |
| 1741728420 | 47.32 | 0.44 | 0.94 | 47.06 | 47.48 | 46.28 | 23749 |
| 1741642020 | 46.88 | -2.12 | -4.33 | 48.98 | 49.26 | 46.7 | 27936 |
| 1741382820 | 49 | 0.4 | 0.82 | 48.38 | 49 | 48.3 | 29415 |
| 1741296420 | 48.6 | 1.02 | 2.14 | 47.64 | 49 | 47.54 | 35528 |
| 1741210020 | 47.58 | 0.98 | 2.10 | 46.72 | 47.68 | 46.28 | 17093 |
| 1741123620 | 46.6 | 0 | 0.00 | 46.6 | 47 | 45.6 | 25884 |
| 1741037220 | 46.6 | 0.58 | 1.26 | 46 | 47.08 | 45.82 | 25661 |
| 1740778020 | 46.02 | 0.24 | 0.52 | 45.56 | 46.24 | 45.5 | 16039 |
| 1740691620 | 45.78 | -0.56 | -1.21 | 46.34 | 46.46 | 45.68 | 16906 |
| 1740605220 | 46.34 | 0.04 | 0.09 | 46.22 | 46.96 | 46.22 | 16264 |
| 1740518820 | 46.3 | -0.44 | -0.94 | 46.76 | 46.88 | 45.2 | 34091 |
| 1740432420 | 46.74 | 0.06 | 0.13 | 47.32 | 47.48 | 46.26 | 14153 |
| 1740173220 | 46.68 | 0.18 | 0.39 | 46.6 | 47.12 | 46.4 | 10750 |
| 1740086820 | 46.5 | -0.2 | -0.43 | 46.8 | 47.3 | 46.4 | 25959 |
| 1740000420 | 46.7 | -1.08 | -2.26 | 47.88 | 48.22 | 46.28 | 37774 |
| 1739914020 | 47.78 | -0.26 | -0.54 | 48.02 | 48.24 | 47.76 | 17191 |
| 1739827620 | 48.04 | 0.96 | 2.04 | 47.32 | 48.32 | 47.32 | 28629 |
| 1739568420 | 47.08 | -1.46 | -3.01 | 48.48 | 48.68 | 47.02 | 55824 |
| 1739482020 | 48.54 | -0.5 | -1.02 | 48.94 | 49.06 | 48.32 | 23074 |
| 1739395620 | 49.04 | 0.04 | 0.08 | 48.92 | 49.16 | 48.72 | 27082 |
| 1739309220 | 49 | 0.54 | 1.11 | 48.68 | 49.46 | 48.32 | 68134 |
| 1739222820 | 48.46 | 0.04 | 0.08 | 48.32 | 48.88 | 48.26 | 73925 |
| 1738963620 | 48.42 | 0.04 | 0.08 | 48.46 | 48.9 | 48.3 | 29130 |
| 1738877220 | 48.38 | 0.2 | 0.42 | 48.08 | 48.76 | 48.02 | 45052 |
| 1738790820 | 48.18 | 0.84 | 1.77 | 47.5 | 48.18 | 47.26 | 37758 |
| 1738704420 | 47.34 | -0.64 | -1.33 | 47.62 | 47.88 | 47.18 | 35550 |
| 1738618020 | 47.98 | 1.04 | 2.22 | 46.1 | 47.98 | 46.04 | 96417 |
| 1738358820 | 46.94 | 1.14 | 2.49 | 46 | 47.56 | 45.94 | 118925 |
| 1738272420 | 45.8 | 2.86 | 6.66 | 43 | 46.28 | 42.7 | 189566 |
| 1738186020 | 42.94 | 0.38 | 0.89 | 42.799999 | 43.02 | 42.56 | 29157 |
| 1738099620 | 42.56 | 0.2 | 0.47 | 42.36 | 42.84 | 42.08 | 27191 |
| 1738013220 | 42.36 | 0.82 | 1.97 | 41.659999 | 42.479999 | 41.38 | 41060 |
| 1737754020 | 41.54 | -0.2 | -0.48 | 41.94 | 42.24 | 41.54 | 33208 |
| 1737667620 | 41.74 | 0.36 | 0.87 | 41.32 | 41.94 | 41.32 | 13237 |
| 1737581220 | 41.38 | 0 | 0.00 | 41.22 | 41.799999 | 41.06 | 19612 |
| 1737494820 | 41.38 | -0.1 | -0.24 | 41.659999 | 41.68 | 41.04 | 12931 |
| 1737408420 | 41.479999 | 0.48 | 1.17 | 41.02 | 41.82 | 41 | 26947 |
| 1737149220 | 41 | 0.2 | 0.49 | 40.9 | 41.44 | 40.9 | 43410 |
| 1737062820 | 40.799999 | 0.54 | 1.34 | 40.26 | 41 | 40.2 | 16293 |
| 1736976420 | 40.26 | 0.28 | 0.70 | 40 | 40.479999 | 39.76 | 15925 |
| 1736890020 | 39.979999 | 0.4 | 1.01 | 39.94 | 40.22 | 39.82 | 12612 |
| 1736803620 | 39.58 | -1.16 | -2.85 | 39.9 | 39.94 | 38.74 | 34976 |
| 1736544420 | 40.74 | 0.08 | 0.20 | 40.56 | 41.159999 | 40.4 | 11103 |
| 1736458020 | 40.659999 | -0.08 | -0.20 | 40.76 | 41.119999 | 40.58 | 22597 |
| 1736371620 | 40.74 | 0.92 | 2.31 | 39.72 | 41.2 | 39.619999 | 22582 |
| 1736285220 | 39.82 | -1.38 | -3.35 | 41.26 | 41.32 | 39.659999 | 33008 |
| 1736198820 | 41.2 | 1.02 | 2.54 | 40.42 | 41.4 | 40.299999 | 34231 |
| 1735939620 | 40.18 | 0.14 | 0.35 | 40.1 | 40.46 | 40.04 | 18963 |
| 1735853220 | 40.04 | 0.24 | 0.60 | 40 | 40.119999 | 39.64 | 19682 |
| 1735594020 | 39.799999 | -0.16 | -0.40 | 39.979999 | 39.979999 | 39.64 | 13872 |
| 1735334820 | 39.96 | 0.34 | 0.86 | 39.24 | 39.979999 | 39.02 | 21351 |
| 1734989220 | 39.619999 | -0.24 | -0.60 | 39.88 | 39.88 | 39.2 | 23577 |
| 1734730020 | 39.86 | 0 | 0.00 | 39.76 | 39.96 | 39.2 | 21010 |
| 1734643620 | 39.86 | 0.06 | 0.15 | 39.54 | 39.979999 | 39.5 | 18797 |
| 1734557220 | 39.799999 | -0.9 | -2.21 | 40.7 | 41.08 | 39.4 | 34298 |
| 1734470820 | 40.7 | -0.7 | -1.69 | 41.1 | 41.44 | 40.32 | 15846 |
| 1734384420 | 41.4 | 0.16 | 0.39 | 41.479999 | 41.479999 | 41.159999 | 16010 |
| 1734125220 | 41.24 | -0.16 | -0.39 | 41.32 | 41.84 | 41.24 | 17564 |
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
