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 | 5 | 0.722543352601 | 692 | 715.9 | 692 | 58354 | 707.35618192 | DE |
| 4 | -25.1 | -3.47597285695 | 722.1 | 740.7 | 692 | 70276 | 718.17029957 | DE |
| 12 | 10.7 | 1.55908494827 | 686.3 | 740.7 | 673 | 61162 | 706.83153601 | DE |
| 26 | 34.5 | 5.20754716981 | 662.5 | 740.7 | 662.5 | 79465 | 691.12599715 | DE |
| 52 | 36.5 | 5.52611657835 | 660.5 | 740.7 | 643.7 | 300658 | 662.77088498 | DE |
| 156 | 57 | 8.90625 | 640 | 740.7 | 552.7 | 145810 | 645.33605443 | DE |
| 260 | 35 | 5.28700906344 | 662 | 950 | 540 | 123690 | 693.08460784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 697 | -7 | -0.99 | 715.9 | 715.9 | 693.9 | 59399 |
| 1741627800 | 704 | -9.7 | -1.36 | 715 | 715.9 | 704 | 27066 |
| 1741368600 | 713.7 | 5.8 | 0.82 | 704.3 | 714.3 | 702.2 | 121354 |
| 1741282200 | 707.9 | 4.5 | 0.64 | 704 | 707.9 | 703.1 | 59614 |
| 1741195800 | 703.4 | 6.4 | 0.92 | 692 | 709.6 | 692 | 24337 |
| 1741109400 | 697 | -9.3 | -1.32 | 708 | 708 | 692.4 | 52759 |
| 1741023000 | 706.3 | -0.7 | -0.10 | 714 | 714.9 | 705 | 9548 |
| 1740763800 | 707 | -4.1 | -0.58 | 700.1 | 708 | 700.1 | 107568 |
| 1740677400 | 711.1 | -2.9 | -0.41 | 715.7 | 715.7 | 705 | 89470 |
| 1740591000 | 714 | 1.2 | 0.17 | 720 | 723.4 | 712.8 | 83280 |
| 1740504600 | 712.8 | -7.3 | -1.01 | 726 | 726 | 712.8 | 71425 |
| 1740418200 | 720.1 | -19.5 | -2.64 | 726.5 | 731.4 | 714.3 | 39503 |
| 1740159000 | 739.6 | -1.1 | -0.15 | 740 | 740 | 739.6 | 8966 |
| 1740072600 | 740.7 | 2.7 | 0.37 | 735 | 740.7 | 730 | 20654 |
| 1739986200 | 738 | 1 | 0.14 | 725 | 738 | 725 | 81641 |
| 1739899800 | 737 | 2 | 0.27 | 735 | 737 | 732.2 | 47344 |
| 1739813400 | 735 | 10 | 1.38 | 731.9 | 735 | 730.7 | 96545 |
| 1739554200 | 725 | 4 | 0.55 | 724 | 727.9 | 724 | 251984 |
| 1739467800 | 721 | 1 | 0.14 | 724.1 | 724.1 | 716.8 | 80566 |
| 1739381400 | 720 | -3 | -0.41 | 722.1 | 723.2 | 711.2 | 72502 |
| 1739295000 | 723 | -0.2 | -0.03 | 726 | 726 | 717.9 | 59570 |
| 1739208600 | 723.2 | -1.4 | -0.19 | 724.1 | 726.3 | 721.5 | 87974 |
| 1738949400 | 724.6 | 6.7 | 0.93 | 713.4 | 725 | 713.4 | 87789 |
| 1738863000 | 717.9 | 10.8 | 1.53 | 715 | 717.9 | 711.9 | 57352 |
| 1738776600 | 707.1 | 0.1 | 0.01 | 694 | 710.7 | 694 | 55016 |
| 1738690200 | 707 | -1.9 | -0.27 | 717.1 | 717.1 | 705.8 | 71134 |
| 1738603800 | 708.9 | -4.8 | -0.67 | 716.5 | 716.5 | 707.5 | 47924 |
| 1738344600 | 713.7 | 4.9 | 0.69 | 710.9 | 717 | 706.1 | 66545 |
| 1738258200 | 708.8 | 4.8 | 0.68 | 698 | 708.8 | 698 | 18959 |
| 1738171800 | 704 | 8 | 1.15 | 697.6 | 707.2 | 697.6 | 24154 |
| 1738085400 | 696 | 8.6 | 1.25 | 694 | 698.2 | 693 | 55275 |
| 1737999000 | 687.4 | -9 | -1.29 | 708.2 | 708.2 | 684.5 | 82471 |
| 1737739800 | 696.4 | 3.4 | 0.49 | 701 | 701 | 696.4 | 66992 |
| 1737653400 | 693 | -1.5 | -0.22 | 691 | 694.2 | 689.3 | 44469 |
| 1737567000 | 694.5 | 4.2 | 0.61 | 692 | 696.1 | 692 | 58816 |
| 1737480600 | 690.3 | -10.1 | -1.44 | 692 | 700 | 690.3 | 34066 |
| 1737394200 | 700.4 | 2.4 | 0.34 | 684.6 | 701.8 | 684.6 | 29004 |
| 1737135000 | 698 | -2.2 | -0.31 | 684.5 | 702.5 | 684.5 | 97407 |
| 1737048600 | 700.2 | 4.1 | 0.59 | 708 | 708 | 692.1 | 88191 |
| 1736962200 | 696.1 | 2.8 | 0.40 | 708.1 | 708.1 | 690 | 32792 |
| 1736875800 | 693.3 | 4.5 | 0.65 | 701.1 | 701.1 | 691 | 25423 |
| 1736789400 | 688.8 | -4.2 | -0.61 | 684 | 694 | 684 | 50286 |
| 1736530200 | 693 | 1.1 | 0.16 | 707.8 | 707.8 | 688 | 58942 |
| 1736443800 | 691.9 | 1.9 | 0.28 | 690.2 | 694.1 | 686.4 | 112705 |
| 1736357400 | 690 | -3.9 | -0.56 | 686.1 | 695 | 685 | 98621 |
| 1736271000 | 693.9 | -11.1 | -1.57 | 703 | 703 | 691.4 | 58747 |
| 1736184600 | 705 | 1.8 | 0.26 | 707.5 | 707.5 | 703.6 | 43010 |
| 1735925400 | 703.2 | 1.6 | 0.23 | 701.6 | 707.5 | 684.8 | 21117 |
| 1735839000 | 701.6 | 6.6 | 0.95 | 681.1 | 701.6 | 681.1 | 19933 |
| 1735666200 | 695 | 9.6 | 1.40 | 693 | 696 | 693 | 24812 |
| 1735579800 | 685.4 | -5.4 | -0.78 | 696.6 | 696.6 | 674.5 | 45036 |
| 1735320600 | 690.8 | -6.3 | -0.90 | 682.1 | 697 | 682.1 | 39087 |
| 1735061400 | 697.1 | 3.4 | 0.49 | 696.6 | 697.1 | 696 | 9218 |
| 1734975000 | 693.7 | 3.7 | 0.54 | 694 | 695 | 692 | 19381 |
| 1734715800 | 690 | 6 | 0.88 | 683.3 | 690 | 673 | 105434 |
| 1734629400 | 684 | -3.4 | -0.49 | 678.2 | 685 | 676.7 | 91034 |
| 1734543000 | 687.4 | 0.7 | 0.10 | 686.3 | 688.3 | 686.3 | 92045 |
| 1734456600 | 686.7 | -4.3 | -0.62 | 681 | 697.2 | 681 | 43636 |
| 1734370200 | 691 | -6.4 | -0.92 | 681.5 | 698.1 | 681.3 | 33902 |
| 1734111000 | 697.4 | 6.4 | 0.93 | 694.2 | 698.1 | 694.2 | 17117 |
| 1734024600 | 691 | 6.2 | 0.91 | 693 | 693 | 691 | 20883 |
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
