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 | -2.9 | -0.950819672131 | 305 | 307.2 | 298.2 | 15192992 | 303.83283111 | DE |
| 4 | 41.4 | 15.8803222094 | 260.7 | 307.2 | 258.4 | 21553998 | 283.55173845 | DE |
| 12 | 113 | 59.7567424643 | 189.1 | 307.2 | 187 | 23327315 | 242.39136421 | DE |
| 26 | 136.55 | 82.4826336454 | 165.55 | 307.2 | 159.2 | 21201831 | 213.08821174 | DE |
| 52 | 144.05 | 91.1420436571 | 158.05 | 307.2 | 141.35 | 19302345 | 190.82717846 | DE |
| 156 | 157.4 | 108.776779544 | 144.7 | 307.2 | 90.48 | 19629864 | 158.29824821 | DE |
| 260 | -327.1 | -51.9866497139 | 629.2 | 684 | 88.74 | 24682135 | 172.02798605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 301.5 | -0.1 | -0.03 | 300.89999 | 305 | 299.3 | 6753395 |
| 1734975000 | 301.6 | -4.2 | -1.37 | 305.8 | 307.2 | 300.8 | 14433796 |
| 1734715800 | 305.8 | 3.8 | 1.26 | 305 | 305.8 | 300.6 | 24391784 |
| 1734629400 | 302 | -0.8 | -0.26 | 297.3 | 302.1 | 296.5 | 16918238 |
| 1734543000 | 302.8 | 5.5 | 1.85 | 300.6 | 304.89999 | 300.1 | 21199455 |
| 1734456600 | 297.3 | 0.9 | 0.30 | 295.39999 | 300 | 295.39999 | 18749283 |
| 1734370200 | 296.39999 | 3.2 | 1.09 | 292.2 | 298.6 | 292 | 16164806 |
| 1734111000 | 293.2 | 1.4 | 0.48 | 290.39999 | 295.3 | 290.39999 | 16630511 |
| 1734024600 | 291.8 | 3.8 | 1.32 | 289.5 | 295.6 | 289 | 21579827 |
| 1733938200 | 288 | 6 | 2.13 | 284 | 290.7 | 284 | 17088956 |
| 1733851800 | 282 | 0.9 | 0.32 | 278.89999 | 283.2 | 273.89999 | 13579816 |
| 1733765400 | 281.1 | -2.2 | -0.78 | 284.89999 | 286.1 | 280.89999 | 17348673 |
| 1733506200 | 283.3 | 0.4 | 0.14 | 282.7 | 285.39999 | 281.89999 | 16415785 |
| 1733419800 | 282.89999 | 7.8 | 2.84 | 275.3 | 282.89999 | 274.2 | 27399222 |
| 1733333400 | 275.1 | 10.7 | 4.05 | 266.39999 | 276.6 | 265.89999 | 29138896 |
| 1733247000 | 264.39999 | 2.6 | 0.99 | 261.6 | 266.39999 | 261.5 | 83627788 |
| 1733160600 | 261.8 | 1 | 0.38 | 259.2 | 262.2 | 259 | 13102588 |
| 1732901400 | 260.8 | 0.2 | 0.08 | 260.7 | 262.39999 | 258.39999 | 13449140 |
| 1732815000 | 260.6 | 5.5 | 2.16 | 256.1 | 262.5 | 256.1 | 48145539 |
| 1732728600 | 255.1 | 2.2 | 0.87 | 252.1 | 257.1 | 251.6 | 22166195 |
| 1732642200 | 252.9 | -0.7 | -0.28 | 252.4 | 253.8 | 250.6 | 16235038 |
| 1732555800 | 253.6 | 7.6 | 3.09 | 247.4 | 254.8 | 245.9 | 34792949 |
| 1732296600 | 246 | -0.4 | -0.16 | 246 | 247 | 242.7 | 17651008 |
| 1732210200 | 246.4 | 3.9 | 1.61 | 242.3 | 246.6 | 242 | 27968430 |
| 1732123800 | 242.5 | 2.8 | 1.17 | 240 | 244.5 | 239.5 | 29802721 |
| 1732037400 | 239.7 | -4.9 | -2.00 | 243.9 | 244 | 234.9 | 29044116 |
| 1731951000 | 244.6 | 2.7 | 1.12 | 241.9 | 245 | 241.3 | 18767393 |
| 1731691800 | 241.9 | 2.7 | 1.13 | 238.2 | 242.8 | 237.6 | 19519506 |
| 1731605400 | 239.2 | 2.9 | 1.23 | 237.5 | 240.4 | 236.5 | 16917454 |
| 1731519000 | 236.3 | -1.4 | -0.59 | 238.1 | 238.3 | 234.1 | 21867044 |
| 1731432600 | 237.7 | -1.9 | -0.79 | 239.7 | 240.8 | 236.8 | 20805363 |
| 1731346200 | 239.6 | 5.1 | 2.17 | 234.7 | 240.1 | 233.5 | 31483868 |
| 1731087000 | 234.5 | 15.7 | 7.18 | 230 | 236.1 | 229.7 | 78943912 |
| 1731000600 | 218.8 | -3 | -1.35 | 212.8 | 218.8 | 207.6 | 60464140 |
| 1730914200 | 221.8 | 6.5 | 3.02 | 218.3 | 223.4 | 217.5 | 54150706 |
| 1730827800 | 215.3 | 1.6 | 0.75 | 211.7 | 215.3 | 210.8 | 13159568 |
| 1730741400 | 213.7 | 0.6 | 0.28 | 212.3 | 214.8 | 212 | 13580376 |
| 1730482200 | 213.1 | 2.2 | 1.04 | 209.3 | 213.2 | 207.2 | 14944107 |
| 1730395800 | 210.9 | 0 | 0.00 | 210 | 212.2 | 209.1 | 11687979 |
| 1730309400 | 210.9 | 1.2 | 0.57 | 210.1 | 212.4 | 209.2 | 16993529 |
| 1730223000 | 209.7 | -5.6 | -2.60 | 214.9 | 215 | 207.2 | 35369676 |
| 1730136600 | 215.3 | 3.8 | 1.80 | 216 | 217.1 | 212 | 25679070 |
| 1729873800 | 211.5 | -2.5 | -1.17 | 213.7 | 215.2 | 211.5 | 24262595 |
| 1729787400 | 214 | 1.3 | 0.61 | 212.9 | 216.3 | 212.5 | 17424418 |
| 1729701000 | 212.7 | -2.7 | -1.25 | 215 | 215.8 | 211.7 | 13849663 |
| 1729614600 | 215.4 | 1.3 | 0.61 | 213.4 | 217 | 213.4 | 19132699 |
| 1729528200 | 214.1 | 1 | 0.47 | 213.5 | 215.4 | 212.2 | 14720220 |
| 1729269000 | 213.1 | 0.1 | 0.05 | 212.2 | 213.2 | 210.5 | 16198233 |
| 1729182600 | 213 | 1 | 0.47 | 213 | 214.9 | 211 | 17357131 |
| 1729096200 | 212 | 5.1 | 2.46 | 207 | 212 | 204.1 | 40058514 |
| 1729009800 | 206.9 | 8.15 | 4.10 | 200.7 | 208.4 | 200.5 | 27737856 |
| 1728923400 | 198.75 | 0.4 | 0.20 | 197.9 | 198.9 | 195.85 | 8155650 |
| 1728664200 | 198.35 | 0.2 | 0.10 | 197.15 | 199.25 | 197 | 12684585 |
| 1728577800 | 198.15 | 0.2 | 0.10 | 198.05 | 198.9 | 194.6 | 21340422 |
| 1728491400 | 197.95 | 1.95 | 0.99 | 196.05 | 198.3 | 194.65 | 11344745 |
| 1728405000 | 196 | 4.1 | 2.14 | 190.35 | 196 | 189.9 | 15956558 |
| 1728318600 | 191.9 | -0.05 | -0.03 | 193.7 | 195.05 | 190.85 | 13701010 |
| 1728059400 | 191.95 | 3.25 | 1.72 | 189.1 | 192.3 | 187 | 16624613 |
| 1727973000 | 188.7 | -2.2 | -1.15 | 190.65 | 192.85 | 187.75 | 22654464 |
| 1727886600 | 190.9 | -4.3 | -2.20 | 192.25 | 195.8 | 188.2 | 33959697 |
| 1727800200 | 195.2 | -10.2 | -4.97 | 206 | 208.8 | 195.2 | 52626137 |
| 1727713800 | 205.4 | -6.9 | -3.25 | 209.9 | 210.2 | 205.1 | 19853758 |
| 1727454600 | 212.3 | 4.2 | 2.02 | 207.6 | 212.3 | 207.6 | 18922716 |
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
