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 | -6.6 | -5.01710376283 | 131.55 | 132.3 | 123.85 | 31039525 | 127.04505851 | DE |
| 4 | 1 | 0.80677692618 | 123.95 | 134.3 | 122.95 | 22549401 | 127.96686858 | DE |
| 12 | 7.95 | 6.79487179487 | 117 | 134.3 | 113 | 24329385 | 122.5687446 | DE |
| 26 | -9.9 | -7.34149054505 | 134.85 | 143.8 | 113 | 23905783 | 125.37695927 | DE |
| 52 | -17.6 | -12.3465450719 | 142.55 | 157.6 | 113 | 28593901 | 130.5469297 | DE |
| 156 | 59.43 | 90.7051282051 | 65.52 | 173.65 | 65.02 | 30063969 | 111.62701505 | DE |
| 260 | 35.45 | 39.6089385475 | 89.5 | 173.65 | 29.1 | 29660187 | 87.33188779 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 125.9 | -0.35 | -0.28 | 125.25 | 126.65 | 124.7 | 24722091 |
| 1734543000 | 126.25 | -0.25 | -0.20 | 127 | 127 | 124.95 | 13299043 |
| 1734456600 | 126.5 | 0.15 | 0.12 | 125.7 | 127 | 125.15 | 74765089 |
| 1734370200 | 126.35 | -4.8 | -3.66 | 130.9 | 130.9 | 125.6 | 19679837 |
| 1734111000 | 131.15 | -0.45 | -0.34 | 131.55 | 132.3 | 130.75 | 22731565 |
| 1734024600 | 131.6 | 1.45 | 1.11 | 130.15 | 134.3 | 130.15 | 18065334 |
| 1733938200 | 130.15 | -0.85 | -0.65 | 130.25 | 131.65 | 129.4 | 22052713 |
| 1733851800 | 131 | -0.4 | -0.30 | 130 | 133.19999 | 127.7 | 18859193 |
| 1733765400 | 131.4 | 1.3 | 1.00 | 130.94999 | 132.5 | 129.9 | 12063150 |
| 1733506200 | 130.1 | -0.45 | -0.34 | 130.65 | 131.3 | 129.3 | 66604655 |
| 1733419800 | 130.55 | 2.1 | 1.63 | 128.5 | 130.85 | 128.5 | 8514801 |
| 1733333400 | 128.44999 | -1.55 | -1.19 | 130.8 | 132.4 | 128.05 | 20175810 |
| 1733247000 | 130 | 3.8 | 3.01 | 126.7 | 132 | 126.7 | 18307316 |
| 1733160600 | 126.2 | -1.2 | -0.94 | 127.8 | 128.75 | 125.6 | 12708147 |
| 1732901400 | 127.4 | -1.1 | -0.86 | 127.9 | 128.5 | 126.4 | 14406959 |
| 1732815000 | 128.5 | 2.4 | 1.90 | 126.5 | 129.1 | 126.5 | 9093573 |
| 1732728600 | 126.1 | -0.4 | -0.32 | 126.9 | 127.2 | 125.1 | 12677844 |
| 1732642200 | 126.5 | 0.6 | 0.48 | 125.6 | 126.85 | 125.35 | 16717397 |
| 1732555800 | 125.9 | 2.85 | 2.32 | 123.5 | 126.55 | 122.95 | 45050697 |
| 1732296600 | 123.05 | 0.05 | 0.04 | 123.95 | 125.35 | 123 | 11521100 |
| 1732210200 | 123 | 2.6 | 2.16 | 120.05 | 124.05 | 120.05 | 56032784 |
| 1732123800 | 120.4 | -0.6 | -0.50 | 121.55 | 122.55 | 119.75 | 8723208 |
| 1732037400 | 121 | -0.75 | -0.62 | 122.2 | 122.75 | 120.1 | 6500388 |
| 1731951000 | 121.75 | 0.5 | 0.41 | 121.3 | 121.85 | 119.85 | 24519955 |
| 1731691800 | 121.25 | -0.5 | -0.41 | 121.55 | 123.8 | 119.8 | 17180910 |
| 1731605400 | 121.75 | 3.25 | 2.74 | 118.9 | 122.75 | 118.75 | 14875806 |
| 1731519000 | 118.5 | 0.55 | 0.47 | 118.1 | 119 | 117.6 | 13642429 |
| 1731432600 | 117.95 | 1.25 | 1.07 | 116.25 | 118.9 | 115.85 | 13434036 |
| 1731346200 | 116.7 | 1.8 | 1.57 | 115.3 | 117.25 | 115.3 | 11680719 |
| 1731087000 | 114.9 | -0.75 | -0.65 | 115.5 | 116.5 | 114.6 | 12726830 |
| 1731000600 | 115.65 | 0.4 | 0.35 | 115.7 | 116.55 | 115.15 | 41156034 |
| 1730914200 | 115.25 | -0.4 | -0.35 | 114.65 | 116.35 | 113 | 17925829 |
| 1730827800 | 115.65 | -0.05 | -0.04 | 115.6 | 117.3 | 115.5 | 83178350 |
| 1730741400 | 115.7 | -2.3 | -1.95 | 117.65 | 118.45 | 115.7 | 19604826 |
| 1730482200 | 118 | 0.7 | 0.60 | 117.55 | 118.55 | 117.1 | 37907109 |
| 1730395800 | 117.3 | -2.15 | -1.80 | 119.15 | 119.5 | 116.8 | 15664455 |
| 1730309400 | 119.45 | -1.95 | -1.61 | 120.9 | 123.2 | 119.35 | 18646530 |
| 1730223000 | 121.4 | -1.55 | -1.26 | 123.35 | 123.95 | 121 | 32628122 |
| 1730136600 | 122.95 | -0.3 | -0.24 | 123.6 | 123.7 | 121.1 | 74900457 |
| 1729873800 | 123.25 | 1 | 0.82 | 122 | 123.4 | 121.1 | 13702509 |
| 1729787400 | 122.25 | -1.05 | -0.85 | 123.85 | 124.7 | 122.25 | 11276593 |
| 1729701000 | 123.3 | -2.25 | -1.79 | 125.65 | 126.5 | 123.15 | 14799386 |
| 1729614600 | 125.55 | -1.6 | -1.26 | 127.15 | 127.3 | 123.9 | 45115568 |
| 1729528200 | 127.15 | 0.1 | 0.08 | 127.4 | 128 | 126.05 | 20814159 |
| 1729269000 | 127.05 | 1.45 | 1.15 | 124.85 | 127.1 | 124.6 | 18545273 |
| 1729182600 | 125.6 | 0.9 | 0.72 | 125.1 | 126.85 | 124.65 | 21274761 |
| 1729096200 | 124.7 | 2.05 | 1.67 | 123 | 125.45 | 122.9 | 16604893 |
| 1729009800 | 122.65 | -1.75 | -1.41 | 124.4 | 124.4 | 120.8 | 28624403 |
| 1728923400 | 124.4 | 1.65 | 1.34 | 122.7 | 124.4 | 122.1 | 25801375 |
| 1728664200 | 122.75 | 2.55 | 2.12 | 120 | 123.15 | 119.1 | 22019059 |
| 1728577800 | 120.2 | 0.05 | 0.04 | 120.5 | 122 | 119.3 | 31375252 |
| 1728491400 | 120.15 | 3.85 | 3.31 | 116.5 | 120.3 | 115.85 | 33286016 |
| 1728405000 | 116.3 | -0.8 | -0.68 | 116.35 | 117.25 | 115.7 | 21065162 |
| 1728318600 | 117.1 | -1.1 | -0.93 | 119.1 | 119.1 | 114.75 | 25290063 |
| 1728059400 | 118.2 | 2.2 | 1.90 | 115.85 | 118.55 | 115.7 | 19860793 |
| 1727973000 | 116 | 0.15 | 0.13 | 115.05 | 117 | 113.9 | 27410462 |
| 1727886600 | 115.85 | -0.75 | -0.64 | 116.45 | 117.35 | 115.75 | 22107775 |
| 1727800200 | 116.6 | -0.05 | -0.04 | 116.7 | 117 | 115.8 | 23957729 |
| 1727713800 | 116.65 | -0.55 | -0.47 | 116.55 | 117.5 | 116.25 | 21517140 |
| 1727454600 | 117.2 | 0.15 | 0.13 | 117 | 117.5 | 116.25 | 25177941 |
| 1727368200 | 117.05 | -0.5 | -0.43 | 118.7 | 118.9 | 116.1 | 22176425 |
| 1727281800 | 117.55 | -2.05 | -1.71 | 118.9 | 119.5 | 117.35 | 14868635 |
| 1727195400 | 119.6 | 0.75 | 0.63 | 119.55 | 120.1 | 118.1 | 20539950 |
| 1727109000 | 118.85 | 1 | 0.85 | 117.4 | 119.35 | 117.3 | 53162654 |
| 1726849800 | 117.85 | -0.5 | -0.42 | 118.05 | 118.7 | 116.45 | 42505360 |
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
