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 | -5.71428571429 | 87.5 | 88.1 | 82.1 | 1233175 | 84.06703424 | DE |
| 4 | -11 | -11.7647058824 | 93.5 | 94 | 82.1 | 728078 | 86.97926576 | DE |
| 12 | -6.6 | -7.40740740741 | 89.1 | 95.2 | 82.1 | 656548 | 90.74633389 | DE |
| 26 | -6.9 | -7.71812080537 | 89.4 | 95.2 | 82.1 | 699982 | 89.72711135 | DE |
| 52 | -6.3 | -7.09459459459 | 88.8 | 102.8 | 81.4 | 755101 | 90.52041413 | DE |
| 156 | -21.1 | -20.3667953668 | 103.6 | 125.4 | 81.4 | 934562 | 104.09910081 | DE |
| 260 | -36 | -30.3797468354 | 118.5 | 127 | 81.4 | 884975 | 104.53644918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 82.4 | -0.6 | -0.72 | 83 | 83 | 82.1 | 2548694 |
| 1730395800 | 83 | -3.6 | -4.16 | 87.3 | 87.3 | 83 | 1591018 |
| 1730309400 | 86.6 | -0.2 | -0.23 | 86.1 | 88 | 86.1 | 669050 |
| 1730223000 | 86.8 | -0.5 | -0.57 | 88.1 | 88.1 | 86.8 | 271506 |
| 1730136600 | 87.3 | -0.7 | -0.80 | 87.5 | 87.8 | 87.3 | 1085608 |
| 1729873800 | 88 | 0.8 | 0.92 | 88 | 88 | 88 | 271576 |
| 1729787400 | 87.2 | -1.8 | -2.02 | 87.1 | 87.2 | 86.8 | 831789 |
| 1729701000 | 89 | 0.3 | 0.34 | 89.4 | 89.7 | 88.5 | 485707 |
| 1729614600 | 88.7 | 0.2 | 0.23 | 88.8 | 89.2 | 88.7 | 414796 |
| 1729528200 | 88.5 | 0.3 | 0.34 | 88.1 | 90 | 87.9 | 1078165 |
| 1729269000 | 88.2 | 0.4 | 0.46 | 88.2 | 88.4 | 88 | 804909 |
| 1729182600 | 87.8 | 0.4 | 0.46 | 88.5 | 88.6 | 87.8 | 313940 |
| 1729096200 | 87.4 | -0.6 | -0.68 | 91.4 | 91.4 | 87.4 | 560516 |
| 1729009800 | 88 | -1.5 | -1.68 | 92.8 | 92.8 | 88 | 540633 |
| 1728923400 | 89.5 | -0.4 | -0.44 | 93.4 | 93.4 | 89.5 | 507995 |
| 1728664200 | 89.9 | -0.6 | -0.66 | 90.5 | 91.3 | 89.9 | 296553 |
| 1728577800 | 90.5 | -0.9 | -0.98 | 91 | 91.9 | 90.5 | 339752 |
| 1728491400 | 91.4 | 0.5 | 0.55 | 92.2 | 93 | 91.4 | 702952 |
| 1728405000 | 90.9 | -1.7 | -1.84 | 93.6 | 93.6 | 90.9 | 778351 |
| 1728318600 | 92.6 | 0.4 | 0.43 | 93.5 | 94 | 92.4 | 468048 |
| 1728059400 | 92.2 | -1.3 | -1.39 | 93.1 | 93.1 | 92.2 | 410665 |
| 1727973000 | 93.5 | 0.4 | 0.43 | 93.9 | 94.6 | 93.5 | 402931 |
| 1727886600 | 93.1 | 0.8 | 0.87 | 93 | 93.4 | 92.8 | 363333 |
| 1727800200 | 92.3 | -1.4 | -1.49 | 93 | 93 | 92.3 | 253035 |
| 1727713800 | 93.7 | -0.9 | -0.95 | 94.9 | 94.9 | 93.4 | 452215 |
| 1727454600 | 94.6 | 3 | 3.28 | 92 | 94.6 | 92 | 578834 |
| 1727368200 | 91.6 | 0.3 | 0.33 | 91.5 | 91.6 | 91.3 | 1125413 |
| 1727281800 | 91.3 | -0.7 | -0.76 | 93 | 93 | 91.3 | 317536 |
| 1727195400 | 92 | -1.1 | -1.18 | 92.7 | 93.3 | 92 | 151740 |
| 1727109000 | 93.1 | 0.2 | 0.22 | 94 | 94 | 93 | 298241 |
| 1726849800 | 92.9 | -2.1 | -2.21 | 94.5 | 94.5 | 92.7 | 654080 |
| 1726763400 | 95 | 0.2 | 0.21 | 95.2 | 95.2 | 94.4 | 524007 |
| 1726677000 | 94.8 | 0.3 | 0.32 | 94.4 | 94.9 | 94.4 | 623586 |
| 1726590600 | 94.5 | 0.1 | 0.11 | 94.3 | 95.2 | 93.8 | 692070 |
| 1726504200 | 94.4 | 0.5 | 0.53 | 94.2 | 94.6 | 93.8 | 520881 |
| 1726245000 | 93.9 | 0.5 | 0.54 | 94 | 94 | 93.3 | 349096 |
| 1726158600 | 93.4 | -0.2 | -0.21 | 93.6 | 94.6 | 93.1 | 314401 |
| 1726072200 | 93.6 | -0.3 | -0.32 | 93.3 | 94 | 93.3 | 253791 |
| 1725985800 | 93.9 | 0.1 | 0.11 | 94.4 | 94.4 | 93.2 | 219667 |
| 1725899400 | 93.8 | 0 | 0.00 | 93.5 | 94.3 | 93.5 | 1003670 |
| 1725640200 | 93.8 | 0 | 0.00 | 94.6 | 94.6 | 93.3 | 635594 |
| 1725553800 | 93.8 | 0 | 0.00 | 93 | 94.3 | 93 | 755108 |
| 1725467400 | 93.8 | 0.3 | 0.32 | 93 | 93.8 | 93 | 318475 |
| 1725381000 | 93.5 | 0 | 0.00 | 93 | 94 | 93 | 868327 |
| 1725294600 | 93.5 | -0.1 | -0.11 | 92.8 | 93.7 | 92.8 | 249487 |
| 1725035400 | 93.6 | 0 | 0.00 | 93.9 | 93.9 | 93.3 | 620993 |
| 1724949000 | 93.6 | -0.1 | -0.11 | 93.4 | 93.7 | 93.2 | 769156 |
| 1724862600 | 93.7 | 0.3 | 0.32 | 93.8 | 93.9 | 93.5 | 524011 |
| 1724776200 | 93.4 | 0.4 | 0.43 | 93.2 | 93.5 | 93 | 1175458 |
| 1724430600 | 93 | 0 | 0.00 | 93.1 | 93.1 | 92.9 | 455958 |
| 1724344200 | 93 | 0.8 | 0.87 | 92.2 | 93 | 92.2 | 945726 |
| 1724257800 | 92.2 | 0 | 0.00 | 92.3 | 92.5 | 92.2 | 734696 |
| 1724171400 | 92.2 | -0.2 | -0.22 | 92.2 | 92.2 | 92.2 | 1084001 |
| 1724085000 | 92.4 | 0.2 | 0.22 | 91.2 | 92.4 | 91.2 | 702615 |
| 1723825800 | 92.2 | -0.1 | -0.11 | 92 | 92.3 | 92 | 862012 |
| 1723739400 | 92.3 | 0 | 0.00 | 91.4 | 92.3 | 91.4 | 603412 |
| 1723653000 | 92.3 | 1 | 1.10 | 91.2 | 92.3 | 91.2 | 388744 |
| 1723566600 | 91.3 | -0.1 | -0.11 | 90.9 | 91.3 | 90.9 | 662935 |
| 1723480200 | 91.4 | 1.8 | 2.01 | 89.1 | 91.4 | 89.1 | 1839997 |
| 1723221000 | 89.6 | 2.1 | 2.40 | 87.5 | 89.6 | 87.5 | 996112 |
| 1723134600 | 87.5 | 2.8 | 3.31 | 85.2 | 87.8 | 85.2 | 576840 |
| 1723048200 | 84.7 | 0.7 | 0.83 | 85.1 | 85.2 | 84.1 | 1336309 |
| 1722961800 | 84 | 0.5 | 0.60 | 84.4 | 84.9 | 84 | 956393 |
| 1722875400 | 83.5 | -3.3 | -3.80 | 86.4 | 86.4 | 83.5 | 927969 |
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
