We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.8 | 1.87932739862 | 202.2 | 211.6 | 200.6 | 2049369 | 205.38147578 | DE |
| 4 | 1.2 | 0.5859375 | 204.8 | 211.6 | 197 | 2462518 | 202.50870739 | DE |
| 12 | -19 | -8.44444444444 | 225 | 225.6 | 197 | 2906075 | 210.72271839 | DE |
| 26 | -51.4 | -19.9689199689 | 257.4 | 266.4 | 197 | 2939758 | 226.6185666 | DE |
| 52 | -12.5 | -5.72082379863 | 218.5 | 279.2 | 197 | 3314218 | 234.36414056 | DE |
| 156 | -21.2 | -9.33098591549 | 227.2 | 292.2 | 177.3 | 4627406 | 230.28484812 | DE |
| 260 | 62.9 | 43.9552760307 | 143.1 | 292.2 | 84.72 | 4327860 | 202.78237796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 208 | -1.6 | -0.76 | 210 | 211.6 | 206 | 1131227 |
| 1731951000 | 209.6 | 3 | 1.45 | 206.6 | 210.4 | 206.6 | 1817759 |
| 1731691800 | 206.6 | 2 | 0.98 | 204.4 | 207.8 | 203.6 | 1145509 |
| 1731605400 | 204.6 | 2 | 0.99 | 204.8 | 205.2 | 203 | 2543191 |
| 1731519000 | 202.6 | 0 | 0.00 | 202.2 | 203.6 | 200.6 | 3609161 |
| 1731432600 | 202.6 | -2.2 | -1.07 | 202.8 | 204.2 | 202 | 2538989 |
| 1731346200 | 204.8 | 5.7 | 2.86 | 200.6 | 205.6 | 200.2 | 1229277 |
| 1731087000 | 199.1 | -2.7 | -1.34 | 205.6 | 205.6 | 198.7 | 1263944 |
| 1731000600 | 201.8 | 0.6 | 0.30 | 201 | 203.4 | 201 | 1122245 |
| 1730914200 | 201.2 | 1.2 | 0.60 | 202.8 | 205 | 199.8 | 1888696 |
| 1730827800 | 200 | -1 | -0.50 | 200.8 | 201.8 | 198.8 | 1848613 |
| 1730741400 | 201 | 0 | 0.00 | 203.2 | 203.8 | 200.8 | 1497223 |
| 1730482200 | 201 | 2.4 | 1.21 | 199.5 | 201.8 | 198.4 | 4596367 |
| 1730395800 | 198.6 | -0.8 | -0.40 | 197.7 | 199.5 | 197 | 3499039 |
| 1730309400 | 199.4 | 0 | 0.00 | 198.2 | 203.2 | 198.2 | 4279702 |
| 1730223000 | 199.4 | -5.2 | -2.54 | 204.8 | 205.4 | 198.2 | 2702915 |
| 1730136600 | 204.6 | 0.2 | 0.10 | 205.6 | 206.6 | 204 | 1742494 |
| 1729873800 | 204.4 | -0.6 | -0.29 | 205.4 | 206.6 | 204.2 | 2531824 |
| 1729787400 | 205 | 1.2 | 0.59 | 204 | 205.8 | 202.8 | 4336332 |
| 1729701000 | 203.8 | -5.6 | -2.67 | 204.8 | 207.2 | 203.2 | 3925846 |
| 1729614600 | 209.4 | 0.2 | 0.10 | 209.2 | 210.6 | 207.8 | 3643909 |
| 1729528200 | 209.2 | -1.4 | -0.66 | 209.8 | 213.4 | 209 | 3276526 |
| 1729269000 | 210.6 | -2.8 | -1.31 | 213.6 | 213.6 | 209.6 | 4070951 |
| 1729182600 | 213.4 | -0.4 | -0.19 | 208.6 | 214 | 206.2 | 5440449 |
| 1729096200 | 213.8 | 2.2 | 1.04 | 210.2 | 213.8 | 208 | 5805373 |
| 1729009800 | 211.6 | -2.8 | -1.31 | 205.8 | 211.6 | 203.8 | 10174601 |
| 1728923400 | 214.4 | 2.4 | 1.13 | 210.4 | 214.4 | 210 | 3253693 |
| 1728664200 | 212 | 1 | 0.47 | 210.2 | 213.8 | 210 | 2724279 |
| 1728577800 | 211 | -1 | -0.47 | 214.8 | 215 | 210 | 1958826 |
| 1728491400 | 212 | 2.4 | 1.15 | 208.8 | 212 | 208 | 4445300 |
| 1728405000 | 209.6 | -6 | -2.78 | 213 | 213.8 | 209.2 | 3017878 |
| 1728318600 | 215.6 | -4.4 | -2.00 | 221.4 | 221.4 | 215.4 | 4204618 |
| 1728059400 | 220 | 1.6 | 0.73 | 217.2 | 221.6 | 217.2 | 1891731 |
| 1727973000 | 218.4 | -1.8 | -0.82 | 220.2 | 221.4 | 217.6 | 1232187 |
| 1727886600 | 220.2 | 1.6 | 0.73 | 219.2 | 220.8 | 218 | 2257240 |
| 1727800200 | 218.6 | 6.8 | 3.21 | 217.8 | 218.6 | 211.6 | 3443324 |
| 1727713800 | 211.8 | -5.4 | -2.49 | 220.8 | 220.8 | 211.8 | 3881948 |
| 1727454600 | 217.2 | -0.2 | -0.09 | 218 | 218 | 215.8 | 2154001 |
| 1727368200 | 217.4 | 5 | 2.35 | 214 | 217.8 | 214 | 2360825 |
| 1727281800 | 212.4 | -4.2 | -1.94 | 215.4 | 217.6 | 212.4 | 1961178 |
| 1727195400 | 216.6 | 7.8 | 3.74 | 212.6 | 217.4 | 210.4 | 3771395 |
| 1727109000 | 208.8 | -3.6 | -1.69 | 211.6 | 212.6 | 208.8 | 2393042 |
| 1726849800 | 212.4 | -9 | -4.07 | 220.6 | 220.6 | 212 | 6727180 |
| 1726763400 | 221.4 | 5.6 | 2.59 | 216.8 | 222 | 216.8 | 3229677 |
| 1726677000 | 215.8 | 2.4 | 1.12 | 213 | 216.2 | 211.6 | 2609063 |
| 1726590600 | 213.4 | 1.4 | 0.66 | 211.8 | 215.4 | 210.2 | 5202448 |
| 1726504200 | 212 | -0.4 | -0.19 | 212.2 | 213.4 | 211.2 | 2396405 |
| 1726245000 | 212.4 | 2.2 | 1.05 | 215.6 | 215.6 | 211.2 | 2979421 |
| 1726158600 | 210.2 | 1.2 | 0.57 | 213 | 213.8 | 210.2 | 3078647 |
| 1726072200 | 209 | -2.4 | -1.14 | 210.2 | 213 | 209 | 2099056 |
| 1725985800 | 211.4 | 1.4 | 0.67 | 209.4 | 212.6 | 208.6 | 1492174 |
| 1725899400 | 210 | 2.4 | 1.16 | 209.6 | 210 | 205.8 | 2230993 |
| 1725640200 | 207.6 | -6.4 | -2.99 | 215 | 215 | 207.6 | 2299520 |
| 1725553800 | 214 | -1.8 | -0.83 | 215.8 | 217.8 | 214 | 1820554 |
| 1725467400 | 215.8 | -0.8 | -0.37 | 214 | 218.6 | 213 | 2760252 |
| 1725381000 | 216.6 | -2.6 | -1.19 | 219.4 | 219.6 | 215.6 | 1264505 |
| 1725294600 | 219.2 | -4.4 | -1.97 | 224.4 | 224.4 | 216.8 | 2359062 |
| 1725035400 | 223.6 | -0.4 | -0.18 | 223.8 | 225.6 | 222.2 | 2331077 |
| 1724949000 | 224 | 1.4 | 0.63 | 223.6 | 224.8 | 222.6 | 1908912 |
| 1724862600 | 222.6 | -2 | -0.89 | 225 | 225.2 | 221.6 | 1507167 |
| 1724776200 | 224.6 | -1.6 | -0.71 | 226 | 228 | 224.4 | 1553562 |
| 1724430600 | 226.2 | 1 | 0.44 | 220.4 | 227.6 | 220.4 | 1912167 |
| 1724344200 | 225.2 | -1.2 | -0.53 | 225.8 | 227 | 225.2 | 1959709 |
| 1724257800 | 226.4 | 3.2 | 1.43 | 224.2 | 227 | 224 | 8976571 |
| 1724171400 | 223.2 | -4.4 | -1.93 | 226.8 | 228.8 | 223.2 | 7089353 |
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
