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 | 3.65001 | 1.29249650469 | 282.39999 | 287.7 | 279.5 | 4282 | 282.81763332 | DE |
| 4 | 3.5 | 1.23871881083 | 282.55 | 287.7 | 277.75 | 4734 | 282.6400954 | DE |
| 12 | 7.90001 | 2.84019783715 | 278.14999 | 293.1 | 264.5 | 8734 | 278.4935781 | DE |
| 26 | 55.35 | 23.9921976593 | 230.7 | 293.1 | 225.25 | 7193 | 264.9664521 | DE |
| 52 | 14.85 | 5.47566371681 | 271.2 | 293.1 | 225.25 | 6886 | 258.98659252 | DE |
| 156 | 46.85 | 19.5861204013 | 239.2 | 293.1 | 197.7 | 4079 | 253.92095584 | DE |
| 260 | 106.87 | 59.6439334747 | 179.18 | 293.1 | 119.38 | 4031 | 223.36242908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 286 | 0.7 | 0.25 | 285.14999 | 286.2 | 282.8 | 2790 |
| 1735853220 | 285.3 | 5.3 | 1.89 | 280 | 287.7 | 279.5 | 5799 |
| 1735594020 | 280 | -1.45 | -0.52 | 280.2 | 281.6 | 279.5 | 3282 |
| 1735334820 | 281.45 | 0.75 | 0.27 | 282.39999 | 284.05 | 280.95 | 3764 |
| 1734989220 | 280.7 | -0.65 | -0.23 | 280.55 | 282.55 | 278.55 | 3456 |
| 1734730020 | 281.35 | 1.05 | 0.37 | 279.55 | 283.5 | 277.89999 | 4991 |
| 1734643620 | 280.3 | -0.4 | -0.14 | 280.89999 | 282.2 | 277.75 | 7607 |
| 1734557220 | 280.7 | -0.65 | -0.23 | 281.8 | 285.35 | 280.7 | 6155 |
| 1734470820 | 281.35 | -2.65 | -0.93 | 282.64999 | 285.6 | 281.35 | 3400 |
| 1734384420 | 284 | 1.5 | 0.53 | 282.14999 | 287.45 | 281.2 | 5061 |
| 1734125220 | 282.5 | -0.65 | -0.23 | 282.14999 | 285.25 | 281.1 | 4083 |
| 1734038820 | 283.14999 | 0.15 | 0.05 | 281.8 | 284.5 | 280.89999 | 3966 |
| 1733952420 | 283 | -3.9 | -1.36 | 285.75 | 287.05 | 283 | 4324 |
| 1733866020 | 286.89999 | 1.55 | 0.54 | 284.8 | 287.45 | 281.64999 | 3520 |
| 1733779620 | 285.35 | 2.15 | 0.76 | 283.05 | 286.05 | 281.6 | 6330 |
| 1733520420 | 283.2 | 0.2 | 0.07 | 282.55 | 287.64999 | 281.39999 | 5277 |
| 1733434020 | 283 | 2.45 | 0.87 | 280.1 | 283 | 278.64999 | 3978 |
| 1733347620 | 280.55 | 0.1 | 0.04 | 280.05 | 281.64999 | 277.39999 | 6498 |
| 1733261220 | 280.45 | 2.55 | 0.92 | 278.25 | 280.45 | 275.7 | 4620 |
| 1733174820 | 277.89999 | -2.65 | -0.94 | 279.85 | 281.35 | 277.8 | 5477 |
| 1732915620 | 280.55 | -0.7 | -0.25 | 282.25 | 282.25 | 279.05 | 4963 |
| 1732829220 | 281.25 | 1.9 | 0.68 | 279.5 | 282.1 | 279.45 | 3131 |
| 1732742820 | 279.35 | -3.15 | -1.12 | 283.25 | 284 | 279.35 | 4121 |
| 1732656420 | 282.5 | 0.55 | 0.20 | 282.8 | 283.5 | 280.89999 | 5663 |
| 1732570020 | 281.95 | 3.4 | 1.22 | 278 | 282.35 | 276.7 | 7276 |
| 1732310820 | 278.55 | 3.55 | 1.29 | 275.95 | 279.14999 | 274.6 | 4792 |
| 1732224420 | 275 | -0.85 | -0.31 | 276.3 | 276.35 | 269.7 | 6720 |
| 1732138020 | 275.85 | 1.65 | 0.60 | 274.5 | 276.45 | 273.8 | 2350 |
| 1732051620 | 274.2 | -0.35 | -0.13 | 275.35 | 275.89999 | 272 | 5227 |
| 1731965220 | 274.55 | -3.5 | -1.26 | 277.85 | 279.35 | 274.55 | 5364 |
| 1731705960 | 278.05 | -5.4 | -1.91 | 282.2 | 284.14999 | 274.75 | 5640 |
| 1731619560 | 283.45 | 1.95 | 0.69 | 281.25 | 284.55 | 281.05 | 4992 |
| 1731533160 | 281.5 | 0.65 | 0.23 | 280.95 | 282.2 | 279.3 | 5596 |
| 1731446820 | 280.85 | -2.35 | -0.83 | 283.05 | 284.1 | 280.2 | 5488 |
| 1731360420 | 283.2 | 4.2 | 1.51 | 280.5 | 285.05 | 279.05 | 12895 |
| 1731101220 | 279 | 5.95 | 2.18 | 273.95 | 280.8 | 273.25 | 9369 |
| 1731014760 | 273.05 | -0.35 | -0.13 | 274.45 | 274.89999 | 272.05 | 8619 |
| 1730928360 | 273.39999 | 1.4 | 0.51 | 277 | 281.6 | 272.39999 | 15363 |
| 1730841960 | 272 | 2.95 | 1.10 | 269.95 | 272 | 268 | 5015 |
| 1730755560 | 269.05 | -3.75 | -1.37 | 272.5 | 272.5 | 267.7 | 5256 |
| 1730496360 | 272.8 | 3.75 | 1.39 | 268.45 | 273.39999 | 268.45 | 4802 |
| 1730409960 | 269.05 | 1.1 | 0.41 | 268.14999 | 270.8 | 267.75 | 5844 |
| 1730323560 | 267.95 | -4.05 | -1.49 | 271.85 | 272.75 | 267.14999 | 8273 |
| 1730237160 | 272 | -1.95 | -0.71 | 275 | 280.64999 | 264.5 | 21674 |
| 1730150760 | 273.95 | 3.25 | 1.20 | 272.64999 | 277.25 | 272.05 | 21795 |
| 1729888020 | 270.7 | -7.85 | -2.82 | 278.8 | 279.05 | 270.55 | 13140 |
| 1729801560 | 278.55 | 1.5 | 0.54 | 277.25 | 279.7 | 276.5 | 21941 |
| 1729715160 | 277.05 | -15.1 | -5.17 | 276 | 279.64999 | 270 | 119871 |
| 1729628760 | 292.14999 | 0.35 | 0.12 | 290.95 | 292.2 | 289.2 | 4836 |
| 1729542360 | 291.8 | 1.25 | 0.43 | 291.89999 | 293.1 | 290.7 | 7109 |
| 1729283160 | 290.55 | -0.2 | -0.07 | 290.45 | 291.89999 | 289.05 | 4634 |
| 1729196760 | 290.75 | 2.75 | 0.95 | 288.45 | 290.89999 | 287.55 | 5678 |
| 1729110360 | 288 | 0.05 | 0.02 | 286.95 | 288.95 | 284.6 | 4026 |
| 1729023960 | 287.95 | 3.45 | 1.21 | 284.89999 | 288.95 | 284.35 | 8033 |
| 1728937620 | 284.5 | 5.3 | 1.90 | 278.95 | 284.7 | 278.64999 | 7177 |
| 1728678360 | 279.2 | 1.35 | 0.49 | 278.14999 | 279.2 | 276.55 | 2131 |
| 1728591960 | 277.85 | -0.3 | -0.11 | 278.05 | 279.14999 | 276.45 | 4215 |
| 1728505560 | 278.14999 | 2.75 | 1.00 | 274.35 | 278.45 | 274.35 | 4366 |
| 1728419160 | 275.39999 | 1.15 | 0.42 | 274.2 | 276.1 | 273.3 | 3835 |
| 1728332760 | 274.25 | -2.55 | -0.92 | 276.64999 | 277.7 | 273.6 | 3908 |
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
