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 | 11.55 | 8.42758117475 | 137.05 | 150.8 | 136.65 | 15767235 | 145.91921794 | DE |
| 4 | 4.9 | 3.40988169798 | 143.7 | 150.8 | 130.95 | 18169967 | 141.9325758 | DE |
| 12 | 10 | 7.21500721501 | 138.6 | 152.15 | 130.95 | 17325417 | 143.92220447 | DE |
| 26 | 17.15 | 13.0467858501 | 131.45 | 152.15 | 124.35 | 26987847 | 139.99754006 | DE |
| 52 | 29.5 | 24.7691015953 | 119.1 | 152.15 | 101.7 | 30252176 | 125.30525084 | DE |
| 156 | -16.4 | -9.93939393939 | 165 | 201.4 | 101.7 | 28216626 | 140.72585741 | DE |
| 260 | -39.96 | -21.1921934663 | 188.56 | 209 | 94.68 | 29716888 | 141.15214335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 149.85 | 0.05 | 0.03 | 150 | 150.8 | 148.5 | 18913871 |
| 1732037400 | 149.8 | 5.05 | 3.49 | 145 | 149.8 | 145 | 20702516 |
| 1731951000 | 144.75 | 2.75 | 1.94 | 141.75 | 144.75 | 141.75 | 10973453 |
| 1731691800 | 142 | 2 | 1.43 | 139.25 | 142.65 | 139.25 | 12669151 |
| 1731605400 | 140 | 3.3 | 2.41 | 137.05 | 140.25 | 136.65 | 15577182 |
| 1731519000 | 136.69999 | -1.15 | -0.83 | 137.75 | 138.5 | 136.1 | 12090091 |
| 1731432600 | 137.85 | -2.6 | -1.85 | 139.5 | 140.4 | 137.75 | 14323177 |
| 1731346200 | 140.44999 | 0.45 | 0.32 | 141.25 | 142 | 140.15 | 12367584 |
| 1731087000 | 140 | 3 | 2.19 | 136.19999 | 140.35 | 136.1 | 19219456 |
| 1731000600 | 137 | -5.1 | -3.59 | 139 | 139.94999 | 130.94999 | 45842984 |
| 1730914200 | 142.1 | -5.3 | -3.60 | 148.55 | 148.55 | 141.05 | 44042183 |
| 1730827800 | 147.4 | 5.25 | 3.69 | 142.25 | 147.4 | 142.25 | 24885699 |
| 1730741400 | 142.15 | 1.9 | 1.35 | 140.25 | 143.8 | 140.25 | 12870434 |
| 1730482200 | 140.25 | 2 | 1.45 | 137.94999 | 141.19999 | 137.85 | 10840210 |
| 1730395800 | 138.25 | -1.5 | -1.07 | 138.5 | 139.15 | 137.19999 | 15831277 |
| 1730309400 | 139.75 | 0.35 | 0.25 | 138.65 | 141.9 | 138.44999 | 15316019 |
| 1730223000 | 139.4 | -3.4 | -2.38 | 143.44999 | 143.44999 | 138.94999 | 14033355 |
| 1730136600 | 142.8 | -1.6 | -1.11 | 144.94999 | 145.5 | 140.4 | 11986378 |
| 1729873800 | 144.4 | -0.1 | -0.07 | 144.94999 | 144.94999 | 143.75 | 14428235 |
| 1729787400 | 144.5 | 1.6 | 1.12 | 143.69999 | 145.3 | 143.5 | 16486080 |
| 1729701000 | 142.9 | -1.3 | -0.90 | 143.94999 | 144.25 | 142.35 | 8790082 |
| 1729614600 | 144.19999 | -1.75 | -1.20 | 145.3 | 145.4 | 142.55 | 9231421 |
| 1729528200 | 145.94999 | -0.3 | -0.21 | 146 | 146.8 | 145.4 | 8326886 |
| 1729269000 | 146.25 | -1.95 | -1.32 | 147.8 | 147.85 | 145.94999 | 8954139 |
| 1729182600 | 148.19999 | 2.05 | 1.40 | 146.35 | 148.19999 | 145.6 | 15350699 |
| 1729096200 | 146.15 | 0.6 | 0.41 | 146.35 | 147.05 | 145.5 | 37434225 |
| 1729009800 | 145.55 | 0.85 | 0.59 | 146.19999 | 146.8 | 144.35 | 17653572 |
| 1728923400 | 144.69999 | 0.6 | 0.42 | 143.3 | 145.6 | 143.3 | 10283223 |
| 1728664200 | 144.1 | -1.55 | -1.06 | 145.44999 | 145.44999 | 143.25 | 8467908 |
| 1728577800 | 145.65 | -0.15 | -0.10 | 145.44999 | 146.94999 | 145.3 | 7482935 |
| 1728491400 | 145.8 | 0.75 | 0.52 | 145 | 146.8 | 144.75 | 8250992 |
| 1728405000 | 145.05 | -1.1 | -0.75 | 145.75 | 146.25 | 144.8 | 8566893 |
| 1728318600 | 146.15 | 1.65 | 1.14 | 145.35 | 147 | 144.1 | 9527031 |
| 1728059400 | 144.5 | 2 | 1.40 | 142.44999 | 145 | 142.44999 | 12722138 |
| 1727973000 | 142.5 | -0.9 | -0.63 | 144.3 | 144.65 | 141.8 | 8829018 |
| 1727886600 | 143.4 | -1.35 | -0.93 | 144.6 | 145.35 | 143.15 | 10360568 |
| 1727800200 | 144.75 | -3.15 | -2.13 | 147.9 | 148 | 144.5 | 12724242 |
| 1727713800 | 147.9 | -2.65 | -1.76 | 149.75 | 150.6 | 147.65 | 54699652 |
| 1727454600 | 150.55 | 1.25 | 0.84 | 149.5 | 151.44999 | 149.3 | 12610247 |
| 1727368200 | 149.3 | -1.1 | -0.73 | 151.9 | 152.15 | 148.69999 | 13093521 |
| 1727281800 | 150.4 | 0.85 | 0.57 | 149 | 151.94999 | 148.65 | 17464557 |
| 1727195400 | 149.55 | 1.45 | 0.98 | 149.15 | 149.85 | 147.85 | 13707948 |
| 1727109000 | 148.1 | 2.05 | 1.40 | 146.05 | 148.6 | 145.94999 | 14907756 |
| 1726849800 | 146.05 | -0.5 | -0.34 | 145.35 | 146.85 | 143.69999 | 36158944 |
| 1726763400 | 146.55 | -1.55 | -1.05 | 148.94999 | 149.5 | 145.3 | 16842118 |
| 1726677000 | 148.1 | 0.4 | 0.27 | 147.6 | 148.8 | 147.15 | 11964115 |
| 1726590600 | 147.69999 | 0.2 | 0.14 | 148.44999 | 149.3 | 147.3 | 12475311 |
| 1726504200 | 147.5 | 0.35 | 0.24 | 146.5 | 147.65 | 145.55 | 9288651 |
| 1726245000 | 147.15 | 1.9 | 1.31 | 145.5 | 148.19999 | 145 | 33463708 |
| 1726158600 | 145.25 | 2.6 | 1.82 | 143.8 | 145.25 | 142.4 | 29290120 |
| 1726072200 | 142.65 | 2.6 | 1.86 | 141.25 | 143.05 | 141.25 | 27553403 |
| 1725985800 | 140.05 | -2.9 | -2.03 | 141.69999 | 142.85 | 139.75 | 10559311 |
| 1725899400 | 142.94999 | -0.35 | -0.24 | 144.15 | 144.4 | 142.5 | 12427237 |
| 1725640200 | 143.3 | 0.1 | 0.07 | 143.1 | 144.35 | 142.85 | 13336195 |
| 1725553800 | 143.19999 | 2.2 | 1.56 | 140.55 | 144.3 | 140.25 | 15306632 |
| 1725467400 | 141 | 0.55 | 0.39 | 139.15 | 141.6 | 139.15 | 18784754 |
| 1725381000 | 140.44999 | 0.75 | 0.54 | 139.55 | 142.8 | 139.35 | 18389202 |
| 1725294600 | 139.69999 | 0.7 | 0.50 | 139.6 | 140.35 | 139.15 | 20089542 |
| 1725035400 | 139 | 0.85 | 0.62 | 138.3 | 139.55 | 138.3 | 45018442 |
| 1724949000 | 138.15 | 0.3 | 0.22 | 138.6 | 138.6 | 136.85 | 19970223 |
| 1724862600 | 137.85 | 0.65 | 0.47 | 137.35 | 138.25 | 137 | 14304909 |
| 1724776200 | 137.19999 | 1.35 | 0.99 | 136.44999 | 138.15 | 136.44999 | 12675102 |
| 1724430600 | 135.85 | 0.65 | 0.48 | 135.25 | 137 | 134.5 | 9000050 |
| 1724344200 | 135.19999 | 0.4 | 0.30 | 134.55 | 136.25 | 134.4 | 17748306 |
| 1724257800 | 134.8 | -1.5 | -1.10 | 136 | 136 | 133.85 | 22452948 |
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
