We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 0.332005312085 | 1506 | 1560.5 | 1485 | 14126693 | 1527.99778494 | DE |
| 4 | 72 | 5.00347463516 | 1439 | 1560.5 | 1402.5 | 10016133 | 1487.38887186 | DE |
| 12 | 202.5 | 15.4757355751 | 1308.5 | 1560.5 | 1289 | 8285505 | 1428.26172388 | DE |
| 26 | -117 | -7.18673218673 | 1628 | 1649 | 1282.5 | 8443213 | 1423.72553936 | DE |
| 52 | -189 | -11.1176470588 | 1700 | 1820 | 1282.5 | 7828185 | 1517.72625384 | DE |
| 156 | -37 | -2.39018087855 | 1548 | 1824.4 | 1282.5 | 8574978 | 1513.97398674 | DE |
| 260 | 143 | 10.4532163743 | 1368 | 1824.4 | 1190.8 | 8661345 | 1494.03352568 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1511 | 12 | 0.80 | 1499.5 | 1514 | 1495.5 | 7113715 |
| 1741887000 | 1499 | 9 | 0.60 | 1490 | 1508.5 | 1485 | 11181369 |
| 1741800600 | 1490 | -26 | -1.72 | 1516.5 | 1523.5 | 1486 | 10005536 |
| 1741714200 | 1516 | -42.5 | -2.73 | 1547.5 | 1558.5 | 1505.5 | 13739908 |
| 1741627800 | 1558.5 | 24.5 | 1.60 | 1529 | 1560.5 | 1527.5 | 26732759 |
| 1741368600 | 1534 | 33.5 | 2.23 | 1506 | 1535.5 | 1497 | 8973893 |
| 1741282200 | 1500.5 | 17.5 | 1.18 | 1482 | 1507.5 | 1474 | 10556887 |
| 1741195800 | 1483 | -26 | -1.72 | 1487.5 | 1495 | 1475 | 7703308 |
| 1741109400 | 1509 | 29.5 | 1.99 | 1474 | 1524.5 | 1474 | 9565413 |
| 1741023000 | 1479.5 | 13 | 0.89 | 1468.5 | 1496 | 1467.5 | 6556834 |
| 1740763800 | 1466.5 | 5.5 | 0.38 | 1462.5 | 1478.5 | 1460.5 | 15513783 |
| 1740677400 | 1461 | -6 | -0.41 | 1446.5 | 1464 | 1445 | 9104358 |
| 1740591000 | 1467 | -16.5 | -1.11 | 1496.5 | 1501 | 1463.5 | 13554724 |
| 1740504600 | 1483.5 | 31 | 2.13 | 1452.5 | 1489.5 | 1452.5 | 12425516 |
| 1740418200 | 1452.5 | 23.5 | 1.64 | 1449 | 1459 | 1441 | 5072314 |
| 1740159000 | 1429 | -18 | -1.24 | 1419 | 1437.5 | 1402.5 | 10608953 |
| 1740072600 | 1447 | 9.5 | 0.66 | 1425.5 | 1448 | 1413.5 | 7072101 |
| 1739986200 | 1437.5 | -5.5 | -0.38 | 1443 | 1444.5 | 1435.5 | 5500913 |
| 1739899800 | 1443 | 23.5 | 1.66 | 1420 | 1449.5 | 1415.5 | 6034629 |
| 1739813400 | 1419.5 | -15.5 | -1.08 | 1433.5 | 1433.5 | 1406 | 4433845 |
| 1739554200 | 1435 | -9.5 | -0.66 | 1439 | 1440.5 | 1431.5 | 5985618 |
| 1739467800 | 1444.5 | -0.5 | -0.03 | 1448.5 | 1450 | 1433.5 | 6460485 |
| 1739381400 | 1445 | 1.5 | 0.10 | 1435 | 1445 | 1422 | 6391413 |
| 1739295000 | 1443.5 | -22 | -1.50 | 1463 | 1468.5 | 1439.5 | 5764963 |
| 1739208600 | 1465.5 | 22.5 | 1.56 | 1444.5 | 1478.5 | 1441 | 5814855 |
| 1738949400 | 1443 | -36.5 | -2.47 | 1440 | 1474.5 | 1439 | 13513279 |
| 1738863000 | 1479.5 | -5.5 | -0.37 | 1500 | 1504 | 1476 | 10088620 |
| 1738776600 | 1485 | 105 | 7.61 | 1435 | 1490.5 | 1431.5 | 14755371 |
| 1738690200 | 1380 | -18.5 | -1.32 | 1387.5 | 1400 | 1359.5 | 15529769 |
| 1738603800 | 1398.5 | -6.5 | -0.46 | 1400.5 | 1405 | 1388 | 5853642 |
| 1738344600 | 1405 | 3 | 0.21 | 1404 | 1410.5 | 1399.5 | 13745946 |
| 1738258200 | 1402 | 1.5 | 0.11 | 1392.5 | 1402 | 1382 | 6558869 |
| 1738171800 | 1400.5 | 13 | 0.94 | 1387.5 | 1403 | 1379 | 13830182 |
| 1738085400 | 1387.5 | -14.5 | -1.03 | 1402 | 1416 | 1387.5 | 8877451 |
| 1737999000 | 1402 | 45.5 | 3.35 | 1365 | 1403.5 | 1365 | 9366178 |
| 1737739800 | 1356.5 | -7 | -0.51 | 1365 | 1370 | 1353 | 5013886 |
| 1737653400 | 1363.5 | 8 | 0.59 | 1353 | 1367.5 | 1353 | 11974115 |
| 1737567000 | 1355.5 | -3 | -0.22 | 1359 | 1362 | 1346.5 | 3749372 |
| 1737480600 | 1358.5 | 4.5 | 0.33 | 1354 | 1362.5 | 1348 | 3910016 |
| 1737394200 | 1354 | -5 | -0.37 | 1356.5 | 1364.5 | 1352 | 3752810 |
| 1737135000 | 1359 | 10.5 | 0.78 | 1366 | 1373.5 | 1356 | 8791703 |
| 1737048600 | 1348.5 | 21 | 1.58 | 1332.5 | 1349 | 1332 | 5304020 |
| 1736962200 | 1327.5 | 34 | 2.63 | 1307 | 1328 | 1304.5 | 6977853 |
| 1736875800 | 1293.5 | -37.5 | -2.82 | 1329.5 | 1331 | 1289 | 8093849 |
| 1736789400 | 1331 | -18.5 | -1.37 | 1338 | 1342.5 | 1329.5 | 5735362 |
| 1736530200 | 1349.5 | 0 | 0.00 | 1345 | 1356.5 | 1344 | 4792611 |
| 1736443800 | 1349.5 | -10.5 | -0.77 | 1355 | 1361 | 1348.5 | 4773952 |
| 1736357400 | 1360 | 2.5 | 0.18 | 1356.5 | 1362 | 1342.5 | 3763142 |
| 1736271000 | 1357.5 | 8 | 0.59 | 1347 | 1366 | 1336.5 | 5804240 |
| 1736184600 | 1349.5 | 9.5 | 0.71 | 1339 | 1349.5 | 1326 | 15514817 |
| 1735925400 | 1340 | -21.5 | -1.58 | 1363.5 | 1368 | 1337.5 | 3512318 |
| 1735839000 | 1361.5 | 15 | 1.11 | 1345 | 1366.5 | 1342.5 | 4492997 |
| 1735666200 | 1346.5 | 12.5 | 0.94 | 1331 | 1347 | 1329 | 1742473 |
| 1735579800 | 1334 | -8.5 | -0.63 | 1341.5 | 1346 | 1330.5 | 4697579 |
| 1735320600 | 1342.5 | 3 | 0.22 | 1338 | 1345 | 1335.5 | 3344130 |
| 1735061400 | 1339.5 | 5.5 | 0.41 | 1341.5 | 1346.5 | 1339.5 | 1960686 |
| 1734975000 | 1334 | 14 | 1.06 | 1319.5 | 1338 | 1317.5 | 3698402 |
| 1734715800 | 1320 | -2 | -0.15 | 1308.5 | 1323.5 | 1302.5 | 13999750 |
| 1734629400 | 1322 | -12 | -0.90 | 1327 | 1333 | 1315.5 | 7849391 |
| 1734543000 | 1334 | 0.5 | 0.04 | 1337.5 | 1339 | 1325.5 | 6643798 |
| 1734456600 | 1333.5 | 14 | 1.06 | 1303 | 1345 | 1301 | 7821558 |
| 1734370200 | 1319.5 | -10 | -0.75 | 1321.5 | 1330 | 1311 | 8010689 |
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
