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 | -57.5 | -2.24434035909 | 2562 | 2619.5 | 2483.5 | 5421773 | 2560.56646098 | DE |
| 4 | 154.5 | 6.57446808511 | 2350 | 2619.5 | 2313 | 4520662 | 2459.59595925 | DE |
| 12 | -114.5 | -4.37189767087 | 2619 | 2677 | 2288 | 3928029 | 2478.38930299 | DE |
| 26 | -64.5 | -2.5107045543 | 2569 | 2677 | 2275 | 3751059 | 2486.56938978 | DE |
| 52 | -353 | -12.353455818 | 2857.5 | 3056 | 2275 | 3807970 | 2647.81527067 | DE |
| 156 | -1406.5 | -35.962669394 | 3911 | 4110 | 2275 | 3727938 | 3219.58038697 | DE |
| 260 | -662 | -20.9063634928 | 3166.5 | 4110 | 2139 | 3727564 | 3130.66309854 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2504.5 | -21 | -0.83 | 2526.5 | 2543.5 | 2493.5 | 7432125 |
| 1734629400 | 2525.5 | 7 | 0.28 | 2483.5 | 2533.5 | 2483.5 | 5406557 |
| 1734543000 | 2518.5 | -17.5 | -0.69 | 2540 | 2550.5 | 2509.5 | 4392514 |
| 1734456600 | 2536 | -64 | -2.46 | 2569 | 2579.5 | 2536 | 6572739 |
| 1734370200 | 2600 | -18.5 | -0.71 | 2594 | 2612 | 2569.5 | 4659483 |
| 1734111000 | 2618.5 | 60 | 2.35 | 2562 | 2619.5 | 2560 | 6077574 |
| 1734024600 | 2558.5 | 69 | 2.77 | 2526 | 2594.5 | 2520.5 | 6932222 |
| 1733938200 | 2489.5 | 44 | 1.80 | 2445 | 2489.5 | 2435 | 7000331 |
| 1733851800 | 2445.5 | 12.5 | 0.51 | 2423.5 | 2450 | 2421.5 | 2836357 |
| 1733765400 | 2433 | 10.5 | 0.43 | 2427 | 2442 | 2412 | 3795369 |
| 1733506200 | 2422.5 | -6 | -0.25 | 2443 | 2455.5 | 2417.5 | 3105494 |
| 1733419800 | 2428.5 | 87 | 3.72 | 2340.5 | 2428.5 | 2340 | 8539737 |
| 1733333400 | 2341.5 | -8.5 | -0.36 | 2344 | 2345.5 | 2326.5 | 2714980 |
| 1733247000 | 2350 | -17.5 | -0.74 | 2372.5 | 2375 | 2350 | 5396801 |
| 1733160600 | 2367.5 | 15 | 0.64 | 2342 | 2376 | 2342 | 3056762 |
| 1732901400 | 2352.5 | -15.5 | -0.65 | 2365 | 2371 | 2329.5 | 2642319 |
| 1732815000 | 2368 | 13 | 0.55 | 2353 | 2402.5 | 2346 | 2192514 |
| 1732728600 | 2355 | -9.5 | -0.40 | 2358 | 2364 | 2328 | 2765865 |
| 1732642200 | 2364.5 | -38 | -1.58 | 2356 | 2401 | 2313 | 4122602 |
| 1732555800 | 2402.5 | 4 | 0.17 | 2405.5 | 2424.5 | 2402 | 6410379 |
| 1732296600 | 2398.5 | 48.5 | 2.06 | 2350 | 2398.5 | 2348.5 | 3156653 |
| 1732210200 | 2350 | -7.5 | -0.32 | 2345.5 | 2357.5 | 2338.5 | 4282886 |
| 1732123800 | 2357.5 | -6 | -0.25 | 2356 | 2379.5 | 2352.5 | 5761765 |
| 1732037400 | 2363.5 | 3 | 0.13 | 2345 | 2363.5 | 2331.5 | 2864809 |
| 1731951000 | 2360.5 | 16 | 0.68 | 2342.5 | 2360.5 | 2341.5 | 3244184 |
| 1731691800 | 2344.5 | -21 | -0.89 | 2354 | 2374 | 2344.5 | 2817214 |
| 1731605400 | 2365.5 | 33 | 1.41 | 2346.5 | 2382 | 2326.5 | 2934133 |
| 1731519000 | 2332.5 | -12 | -0.51 | 2341 | 2353 | 2315.5 | 3144950 |
| 1731432600 | 2344.5 | -1 | -0.04 | 2325.5 | 2351.5 | 2320.5 | 5821386 |
| 1731346200 | 2345.5 | 25.5 | 1.10 | 2343.5 | 2354 | 2327 | 2392818 |
| 1731087000 | 2320 | -20.5 | -0.88 | 2341 | 2344 | 2314 | 3486572 |
| 1731000600 | 2340.5 | 34.5 | 1.50 | 2325 | 2352 | 2320 | 3048312 |
| 1730914200 | 2306 | -59 | -2.49 | 2356.5 | 2396 | 2288 | 4653686 |
| 1730827800 | 2365 | -15 | -0.63 | 2374.5 | 2382.5 | 2355.5 | 2044057 |
| 1730741400 | 2380 | -15.5 | -0.65 | 2396 | 2417 | 2380 | 2856777 |
| 1730482200 | 2395.5 | -3.5 | -0.15 | 2393 | 2414.5 | 2387.5 | 3351652 |
| 1730395800 | 2399 | -51 | -2.08 | 2418 | 2420.5 | 2381.5 | 5896395 |
| 1730309400 | 2450 | -66.5 | -2.64 | 2463 | 2485 | 2445 | 5703637 |
| 1730223000 | 2516.5 | -38.5 | -1.51 | 2554.5 | 2562 | 2516.5 | 2825221 |
| 1730136600 | 2555 | -10.5 | -0.41 | 2566.5 | 2573.5 | 2544.5 | 1979294 |
| 1729873800 | 2565.5 | -3.5 | -0.14 | 2569 | 2573 | 2551 | 3951124 |
| 1729787400 | 2569 | -6 | -0.23 | 2576.5 | 2599.5 | 2564.5 | 3862479 |
| 1729701000 | 2575 | -32 | -1.23 | 2606.5 | 2635.5 | 2572.5 | 2811955 |
| 1729614600 | 2607 | -16 | -0.61 | 2623.5 | 2627 | 2600 | 2170524 |
| 1729528200 | 2623 | -28.5 | -1.07 | 2654.5 | 2667.5 | 2621 | 3603303 |
| 1729269000 | 2651.5 | 6 | 0.23 | 2630 | 2677 | 2630 | 2991739 |
| 1729182600 | 2645.5 | 68.5 | 2.66 | 2598.5 | 2656.5 | 2585.5 | 5156617 |
| 1729096200 | 2577 | -2.5 | -0.10 | 2563.5 | 2586 | 2548 | 5278347 |
| 1729009800 | 2579.5 | 19.5 | 0.76 | 2573 | 2592.5 | 2556.5 | 4158993 |
| 1728923400 | 2560 | 8.5 | 0.33 | 2550.5 | 2564.5 | 2525.5 | 2139336 |
| 1728664200 | 2551.5 | 8.5 | 0.33 | 2541.5 | 2555 | 2534.5 | 1927674 |
| 1728577800 | 2543 | -10.5 | -0.41 | 2554.5 | 2555.5 | 2519.5 | 2129781 |
| 1728491400 | 2553.5 | 11 | 0.43 | 2544.5 | 2563 | 2541 | 1686870 |
| 1728405000 | 2542.5 | -45 | -1.74 | 2555.5 | 2566.5 | 2529 | 4121124 |
| 1728318600 | 2587.5 | -12 | -0.46 | 2600 | 2612 | 2585 | 1773355 |
| 1728059400 | 2599.5 | -17 | -0.65 | 2610 | 2622 | 2580 | 3148182 |
| 1727973000 | 2616.5 | 0.5 | 0.02 | 2627 | 2630.5 | 2597.5 | 4310420 |
| 1727886600 | 2616 | 0.5 | 0.02 | 2617 | 2619 | 2590.5 | 3175082 |
| 1727800200 | 2615.5 | 12.5 | 0.48 | 2616.5 | 2651 | 2607.5 | 7514335 |
| 1727713800 | 2603 | -50 | -1.88 | 2614.5 | 2652 | 2603 | 6218565 |
| 1727454600 | 2653 | 38.5 | 1.47 | 2619 | 2659.5 | 2615.5 | 3436316 |
| 1727368200 | 2614.5 | 117 | 4.68 | 2550 | 2635 | 2548.5 | 4936569 |
| 1727281800 | 2497.5 | -51.5 | -2.02 | 2516 | 2543.5 | 2494 | 3293341 |
| 1727195400 | 2549 | 22.5 | 0.89 | 2554.5 | 2560 | 2522 | 7378114 |
| 1727109000 | 2526.5 | 32 | 1.28 | 2484 | 2526.5 | 2479 | 3846589 |
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
