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 | -1.315 | -2.7815970386 | 47.275 | 47.275 | 45.515 | 223 | 46.68865471 | DE |
| 4 | -3.675 | -7.4040495618 | 49.635 | 49.645 | 45.12 | 3596 | 46.25346932 | DE |
| 12 | 4.910001 | 11.9610258699 | 41.049999 | 51.16 | 41.049999 | 1334 | 46.33244301 | DE |
| 26 | 9.27 | 25.2657399836 | 36.69 | 51.16 | 36.18 | 976 | 44.10232859 | DE |
| 52 | 6.86 | 17.5447570332 | 39.1 | 51.16 | 35.244999 | 693 | 42.14786387 | DE |
| 156 | -4.5 | -8.9179548157 | 50.46 | 55.88 | 26.02 | 454 | 39.45841767 | DE |
| 260 | -6.96 | -13.1519274376 | 52.92 | 55.88 | 26.02 | 289 | 39.40509129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 46.36 | -0.42 | -0.90 | 46.02 | 46.41 | 45.95 | 97 |
| 1735334820 | 46.78 | 0.61 | 1.32 | 47.275 | 47.275 | 46.755 | 349 |
| 1734989220 | 46.17 | -0.07 | -0.14 | 45.87 | 46.6 | 45.87 | 50026 |
| 1734730020 | 46.235 | 0.58 | 1.26 | 45.12 | 46.305 | 45.12 | 375 |
| 1734643620 | 45.66 | -1.69 | -3.57 | 46.76 | 46.76 | 45.66 | 1028 |
| 1734557220 | 47.35 | -0.13 | -0.26 | 47.35 | 47.35 | 47.35 | 80 |
| 1734470820 | 47.475 | -0.96 | -1.98 | 48.53 | 48.98 | 47.475 | 418 |
| 1734384420 | 48.435 | 0.04 | 0.08 | 48.83 | 48.83 | 48.325 | 327 |
| 1734125220 | 48.395 | -0.36 | -0.73 | 48.595 | 48.595 | 48.395 | 350 |
| 1734038820 | 48.75 | -0.56 | -1.13 | 48.75 | 48.75 | 48.75 | 6 |
| 1733952420 | 49.305 | 0.35 | 0.73 | 49.05 | 49.36 | 49.05 | 121 |
| 1733866020 | 48.95 | 0.05 | 0.11 | 48.41 | 49.205 | 48.41 | 292 |
| 1733779620 | 48.895 | -0.07 | -0.13 | 49.645 | 49.645 | 48.895 | 144 |
| 1733520420 | 48.96 | -0.66 | -1.33 | 48.96 | 49.49 | 48.96 | 175 |
| 1733434020 | 49.62 | 0.6 | 1.23 | 49.635 | 49.635 | 49.6 | 152 |
| 1733347620 | 49.015 | -0.63 | -1.26 | 49.215 | 49.215 | 49.015 | 500 |
| 1733261220 | 49.64 | -0.56 | -1.12 | 49.95 | 49.98 | 49.64 | 53 |
| 1733174820 | 50.2 | -0.85 | -1.67 | 50.27 | 50.9 | 50.2 | 579 |
| 1732915620 | 51.05 | 0 | 0.00 | 51.05 | 51.05 | 51.05 | 0 |
| 1732829220 | 51.05 | 0.57 | 1.13 | 50.45 | 51.05 | 50.45 | 76 |
| 1732742820 | 50.48 | -0.23 | -0.45 | 50.72 | 50.72 | 50.33 | 22 |
| 1732656420 | 50.71 | -0.45 | -0.88 | 50.71 | 50.71 | 50.71 | 1 |
| 1732570020 | 51.16 | 1 | 1.99 | 50.22 | 51.16 | 50.22 | 342 |
| 1732310820 | 50.16 | 0.89 | 1.82 | 49.555 | 50.52 | 49.555 | 397 |
| 1732224420 | 49.265 | 1.35 | 2.82 | 48.575 | 49.265 | 48.575 | 487 |
| 1732138020 | 47.915 | 0.77 | 1.63 | 48.1 | 48.1 | 47.915 | 110 |
| 1732051620 | 47.145 | -0.68 | -1.42 | 47.87 | 47.87 | 47.145 | 89 |
| 1731965220 | 47.825 | 0.53 | 1.11 | 46.96 | 47.93 | 46.95 | 564 |
| 1731705960 | 47.3 | -1.18 | -2.43 | 47.575 | 47.93 | 47.3 | 256 |
| 1731619560 | 48.48 | -0.2 | -0.40 | 48.69 | 48.69 | 48.48 | 180 |
| 1731533160 | 48.675 | 1.07 | 2.24 | 48.5 | 48.675 | 48.5 | 380 |
| 1731446820 | 47.61 | -0.53 | -1.09 | 48.19 | 48.19 | 47.54 | 1543 |
| 1731360420 | 48.135 | 1.51 | 3.23 | 47.42 | 48.335 | 47.42 | 843 |
| 1731101220 | 46.63 | 0.77 | 1.68 | 46.145 | 46.63 | 46.145 | 95 |
| 1731014760 | 45.86 | -1.85 | -3.87 | 47.48 | 47.895 | 45.86 | 328 |
| 1730928360 | 47.705 | 4.32 | 9.94 | 44.73 | 48.06 | 44.73 | 2606 |
| 1730841960 | 43.39 | -0.05 | -0.12 | 43.85 | 43.85 | 43.39 | 571 |
| 1730755560 | 43.44 | -1.35 | -3.01 | 43.995 | 43.995 | 43.385 | 221 |
| 1730496360 | 44.79 | -0.09 | -0.20 | 44.78 | 44.975 | 44.78 | 10 |
| 1730409960 | 44.88 | -0.3 | -0.66 | 44.475 | 45.065 | 44.455 | 416 |
| 1730323560 | 45.18 | 0.69 | 1.55 | 45.18 | 45.18 | 45.18 | 100 |
| 1730237160 | 44.49 | -0.51 | -1.13 | 44.82 | 44.82 | 44.49 | 1291 |
| 1730150760 | 45 | 0.44 | 0.99 | 44.16 | 45.015 | 44.16 | 82 |
| 1729888020 | 44.56 | -0.2 | -0.44 | 44.93 | 44.93 | 44.56 | 65 |
| 1729801560 | 44.755 | -0.15 | -0.32 | 44.755 | 44.755 | 44.755 | 1 |
| 1729715160 | 44.9 | 0.52 | 1.17 | 44.6 | 44.9 | 44.555 | 686 |
| 1729628760 | 44.38 | -0.28 | -0.62 | 43.895 | 44.38 | 43.895 | 223 |
| 1729542360 | 44.655 | -0.7 | -1.54 | 45.295 | 45.295 | 44.655 | 230 |
| 1729283160 | 45.355 | -0.74 | -1.61 | 45.555 | 45.555 | 45.355 | 72 |
| 1729196760 | 46.095 | 0.84 | 1.87 | 45.65 | 46.095 | 45.65 | 1045 |
| 1729110360 | 45.25 | 1.25 | 2.83 | 43.09 | 45.965 | 43 | 2570 |
| 1729023960 | 44.005 | 1.01 | 2.34 | 43.095 | 44.005 | 43.095 | 429 |
| 1728937620 | 43 | 0.7 | 1.64 | 42.104999 | 43 | 42.104999 | 363 |
| 1728678360 | 42.305 | 1.26 | 3.06 | 41.1 | 42.305 | 41.1 | 42 |
| 1728591960 | 41.049999 | -0.03 | -0.07 | 41.049999 | 41.049999 | 41.049999 | 220 |
| 1728505560 | 41.08 | 0.51 | 1.26 | 40.085 | 41.09 | 40.085 | 232 |
| 1728419160 | 40.57 | -0.04 | -0.10 | 40.365 | 40.72 | 40.365 | 386 |
| 1728332760 | 40.61 | 0.84 | 2.10 | 41.525 | 41.525 | 40.4 | 731 |
| 1728073620 | 39.775 | 0 | 0.00 | 39.775 | 39.775 | 39.775 | 0 |
| 1727987220 | 39.775 | -0.07 | -0.18 | 40.195 | 40.195 | 39.775 | 139 |
| 1727900820 | 39.845 | -0.72 | -1.76 | 39.845 | 39.845 | 39.845 | 1 |
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
