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 | 27.4 | 3.83324006715 | 714.8 | 759.8 | 711.6 | 1483788 | 743.71977368 | DE |
| 4 | 7.2 | 0.979591836735 | 735 | 777.4 | 653 | 2440896 | 718.83185999 | DE |
| 12 | -65 | -8.05252725471 | 807.2 | 833.6 | 610 | 2245609 | 701.08411808 | DE |
| 26 | 129 | 21.0371819961 | 613.2 | 833.6 | 610 | 2109981 | 724.48821097 | DE |
| 52 | -90 | -10.8147080029 | 832.2 | 861.8 | 498.5 | 2635629 | 708.74024536 | DE |
| 156 | -701.3 | -48.5833044683 | 1443.5 | 1725 | 498.5 | 2858521 | 1053.29160581 | DE |
| 260 | -69.6 | -8.57354028086 | 811.8 | 2500 | 293.3 | 2778642 | 1130.66691489 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 728 | -22 | -2.93 | 740 | 744 | 728 | 903435 |
| 1741023000 | 750 | 3.4 | 0.46 | 747.8 | 759.8 | 743 | 973504 |
| 1740763800 | 746.6 | -2.2 | -0.29 | 733.2 | 756.2 | 728.4 | 2501598 |
| 1740677400 | 748.8 | 7.2 | 0.97 | 738 | 752.4 | 733 | 1017745 |
| 1740591000 | 741.6 | 29.6 | 4.16 | 714.8 | 744 | 711.6 | 2022657 |
| 1740504600 | 712 | 5 | 0.71 | 702.8 | 723.6 | 701.8 | 1344853 |
| 1740418200 | 707 | -31 | -4.20 | 732.8 | 736.2 | 693.4 | 6854460 |
| 1740159000 | 738 | -7.6 | -1.02 | 749 | 761.8 | 729 | 1915426 |
| 1740072600 | 745.6 | -4.8 | -0.64 | 751.4 | 754.8 | 734.6 | 745958 |
| 1739986200 | 750.4 | -8 | -1.05 | 757.6 | 762.8 | 741.4 | 838432 |
| 1739899800 | 758.4 | -6 | -0.78 | 776.8 | 777.4 | 755.8 | 999955 |
| 1739813400 | 764.4 | 20 | 2.69 | 737 | 764.4 | 730 | 1659461 |
| 1739554200 | 744.4 | 47.2 | 6.77 | 705.8 | 760 | 705.2 | 3027781 |
| 1739467800 | 697.2 | 1.2 | 0.17 | 709.2 | 719 | 694.2 | 2561253 |
| 1739381400 | 696 | 36 | 5.45 | 657 | 696 | 657 | 4921867 |
| 1739295000 | 660 | -82.2 | -11.08 | 690 | 690.6 | 653 | 7082209 |
| 1739208600 | 742.2 | 0 | 0.00 | 743.2 | 747.4 | 740.4 | 895776 |
| 1738949400 | 742.2 | -0.8 | -0.11 | 745.4 | 745.4 | 730 | 6601744 |
| 1738863000 | 743 | 7.2 | 0.98 | 740.6 | 755.8 | 738.4 | 840039 |
| 1738776600 | 735.8 | 1 | 0.14 | 735 | 747.6 | 730 | 1109774 |
| 1738690200 | 734.8 | 39.8 | 5.73 | 693 | 766.2 | 688.4 | 2742322 |
| 1738603800 | 695 | -11.8 | -1.67 | 689.6 | 695.8 | 678.4 | 1585855 |
| 1738344600 | 706.8 | 6.2 | 0.88 | 702.4 | 714.6 | 698 | 1681368 |
| 1738258200 | 700.6 | 2.6 | 0.37 | 702.4 | 709.6 | 694 | 1395315 |
| 1738171800 | 698 | -4.4 | -0.63 | 707.2 | 710.2 | 695.6 | 1001723 |
| 1738085400 | 702.4 | 18.2 | 2.66 | 683.6 | 708 | 683.6 | 2012096 |
| 1737999000 | 684.2 | 10.2 | 1.51 | 669.4 | 689.6 | 666.79999 | 1563734 |
| 1737739800 | 674 | -2.6 | -0.38 | 682.4 | 694 | 674 | 1256605 |
| 1737653400 | 676.6 | -30.2 | -4.27 | 704.6 | 706.4 | 666.4 | 2185770 |
| 1737567000 | 706.8 | 27.2 | 4.00 | 679.2 | 708.6 | 677.8 | 1585442 |
| 1737480600 | 679.6 | 3 | 0.44 | 680.4 | 681.4 | 671 | 1227175 |
| 1737394200 | 676.6 | 7 | 1.05 | 665 | 679.4 | 654.6 | 1374655 |
| 1737135000 | 669.6 | 39.6 | 6.29 | 660 | 670.4 | 648 | 2282872 |
| 1737048600 | 630 | 6.8 | 1.09 | 628 | 644.4 | 623.79999 | 1430891 |
| 1736962200 | 623.2 | 9.2 | 1.50 | 617.79999 | 628.6 | 610.4 | 4230535 |
| 1736875800 | 614 | -10.2 | -1.63 | 629.6 | 638.6 | 610.2 | 2034005 |
| 1736789400 | 624.2 | 0 | 0.00 | 670 | 682.4 | 622.4 | 3185831 |
| 1736530200 | 624.2 | -24.6 | -3.79 | 645.4 | 646 | 610 | 1824960 |
| 1736443800 | 648.79999 | -30 | -4.42 | 675 | 681 | 646 | 1184367 |
| 1736357400 | 678.8 | -18.8 | -2.69 | 680 | 691.8 | 675 | 1069993 |
| 1736271000 | 697.6 | 4.8 | 0.69 | 694 | 716.4 | 694 | 993295 |
| 1736184600 | 692.8 | 16.4 | 2.42 | 678.4 | 703.4 | 674.8 | 1651057 |
| 1735925400 | 676.4 | -18.4 | -2.65 | 690.4 | 691.6 | 670.79999 | 926204 |
| 1735839000 | 694.8 | 7.6 | 1.11 | 692.2 | 699.4 | 686.8 | 7303658 |
| 1735666200 | 687.2 | 6.2 | 0.91 | 676 | 690.2 | 676 | 607598 |
| 1735579800 | 681 | 4 | 0.59 | 670.2 | 685.6 | 670.2 | 1378756 |
| 1735320600 | 677 | -4.4 | -0.65 | 684.8 | 687.8 | 677 | 1765308 |
| 1735061400 | 681.4 | -8.6 | -1.25 | 687.8 | 694 | 681.4 | 394373 |
| 1734975000 | 690 | -17.6 | -2.49 | 703.2 | 706.4 | 685.6 | 11746344 |
| 1734715800 | 707.6 | -6 | -0.84 | 709.8 | 714.2 | 700 | 3636839 |
| 1734629400 | 713.6 | -18.4 | -2.51 | 717 | 723.2 | 708.8 | 1044441 |
| 1734543000 | 732 | -20 | -2.66 | 750.8 | 750.8 | 731 | 4712853 |
| 1734456600 | 752 | -11.8 | -1.54 | 761.6 | 770.8 | 752 | 2078950 |
| 1734370200 | 763.8 | -51.2 | -6.28 | 774.4 | 792.6 | 751.8 | 1982624 |
| 1734111000 | 815 | -5 | -0.61 | 822 | 827 | 810.8 | 538391 |
| 1734024600 | 820 | -1.2 | -0.15 | 825.8 | 833.6 | 819.2 | 934273 |
| 1733938200 | 821.2 | 9.4 | 1.16 | 807.2 | 822.2 | 801.2 | 631326 |
| 1733851800 | 811.8 | -0.2 | -0.02 | 807.6 | 815.6 | 795.8 | 679966 |
| 1733765400 | 812 | -1.2 | -0.15 | 816.2 | 832.4 | 805.4 | 856422 |
| 1733506200 | 813.2 | -0.8 | -0.10 | 812.8 | 825.8 | 808.2 | 1667515 |
| 1733419800 | 814 | 1.2 | 0.15 | 812.2 | 818.8 | 808.6 | 1064833 |
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
