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 | 87 | 3.17866276946 | 2737 | 2858 | 2722 | 2744671 | 2804.0556627 | DE |
| 4 | 86 | 3.14097881665 | 2738 | 2897 | 2648 | 2415611 | 2793.30631455 | DE |
| 12 | 254 | 9.88326848249 | 2570 | 2897 | 2521 | 2524963 | 2668.27011828 | DE |
| 26 | 642 | 29.422548121 | 2182 | 2897 | 2139 | 2362581 | 2495.93828054 | DE |
| 52 | 1134 | 67.100591716 | 1690 | 2897 | 1662 | 2499871 | 2182.76028822 | DE |
| 156 | 1245.5 | 78.9040228065 | 1578.5 | 2897 | 1434.5 | 2416599 | 1969.21167297 | DE |
| 260 | 1232.6 | 77.4538142516 | 1591.4 | 2897 | 1203 | 2288905 | 1796.90714916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 2821 | 26 | 0.93 | 2793 | 2822 | 2780 | 7421223 |
| 1740763800 | 2795 | 9 | 0.32 | 2781 | 2809 | 2780 | 1799899 |
| 1740677400 | 2786 | -1 | -0.04 | 2769 | 2795 | 2769 | 1324436 |
| 1740591000 | 2787 | 23 | 0.83 | 2760 | 2789 | 2753 | 1815389 |
| 1740504600 | 2764 | 21 | 0.77 | 2737 | 2774 | 2722 | 1362409 |
| 1740418200 | 2743 | 59 | 2.20 | 2699 | 2743 | 2686 | 1575342 |
| 1740159000 | 2684 | -57 | -2.08 | 2736 | 2741 | 2648 | 5106707 |
| 1740072600 | 2741 | -37 | -1.33 | 2728 | 2741 | 2683 | 2025772 |
| 1739986200 | 2778 | 4 | 0.14 | 2769 | 2783 | 2749 | 1091846 |
| 1739899800 | 2774 | -6 | -0.22 | 2778 | 2781 | 2745 | 1963582 |
| 1739813400 | 2780 | -12 | -0.43 | 2790 | 2800 | 2770 | 1580454 |
| 1739554200 | 2792 | -22 | -0.78 | 2819 | 2821 | 2784 | 1248559 |
| 1739467800 | 2814 | -70 | -2.43 | 2822 | 2839 | 2781 | 3758703 |
| 1739381400 | 2884 | 7 | 0.24 | 2885 | 2897 | 2852 | 1609916 |
| 1739295000 | 2877 | 20 | 0.70 | 2869 | 2887 | 2856 | 1987375 |
| 1739208600 | 2857 | 29 | 1.03 | 2827 | 2858 | 2827 | 1862498 |
| 1738949400 | 2828 | 3 | 0.11 | 2818 | 2835 | 2814 | 6578955 |
| 1738863000 | 2825 | 55 | 1.99 | 2776 | 2833 | 2776 | 1386438 |
| 1738776600 | 2770 | 28 | 1.02 | 2733 | 2778 | 2729 | 1305028 |
| 1738690200 | 2742 | 1 | 0.04 | 2738 | 2753 | 2724 | 1507683 |
| 1738603800 | 2741 | 20 | 0.74 | 2714 | 2743 | 2714 | 851436 |
| 1738344600 | 2721 | 25 | 0.93 | 2700 | 2721 | 2689 | 1822069 |
| 1738258200 | 2696 | 34 | 1.28 | 2662 | 2700 | 2660 | 974532 |
| 1738171800 | 2662 | -8 | -0.30 | 2667 | 2675 | 2655 | 1489755 |
| 1738085400 | 2670 | 5 | 0.19 | 2666 | 2674 | 2651 | 2590836 |
| 1737999000 | 2665 | 36 | 1.37 | 2650 | 2693 | 2649 | 1148300 |
| 1737739800 | 2629 | 2 | 0.08 | 2619 | 2654 | 2586 | 2041749 |
| 1737653400 | 2627 | 25 | 0.96 | 2608 | 2641 | 2606 | 1104592 |
| 1737567000 | 2602 | -3 | -0.12 | 2615 | 2623 | 2592 | 2710577 |
| 1737480600 | 2605 | 5 | 0.19 | 2602 | 2614 | 2591 | 1947656 |
| 1737394200 | 2600 | -2 | -0.08 | 2603 | 2621 | 2594 | 2585755 |
| 1737135000 | 2602 | 5 | 0.19 | 2608 | 2613 | 2589 | 3297392 |
| 1737048600 | 2597 | 17 | 0.66 | 2583 | 2597 | 2571 | 1182575 |
| 1736962200 | 2580 | -15 | -0.58 | 2606 | 2609 | 2521 | 1581970 |
| 1736875800 | 2595 | 16 | 0.62 | 2557 | 2595 | 2536 | 2031920 |
| 1736789400 | 2579 | -30 | -1.15 | 2601 | 2604 | 2566 | 4722676 |
| 1736530200 | 2609 | -24 | -0.91 | 2632 | 2649 | 2585 | 2604271 |
| 1736443800 | 2633 | 9 | 0.34 | 2626 | 2645 | 2616 | 2756806 |
| 1736357400 | 2624 | 17 | 0.65 | 2603 | 2630 | 2603 | 909431 |
| 1736271000 | 2607 | -11 | -0.42 | 2609 | 2623 | 2575 | 2691256 |
| 1736184600 | 2618 | 14 | 0.54 | 2620 | 2621 | 2574 | 13535716 |
| 1735925400 | 2604 | 18 | 0.70 | 2587 | 2612 | 2584 | 13112295 |
| 1735839000 | 2586 | 33 | 1.29 | 2565 | 2586 | 2550 | 2614439 |
| 1735666200 | 2553 | 2 | 0.08 | 2543 | 2560 | 2543 | 529288 |
| 1735579800 | 2551 | -13 | -0.51 | 2557 | 2563 | 2549 | 1007313 |
| 1735320600 | 2564 | 4 | 0.16 | 2563 | 2572 | 2553 | 714752 |
| 1735061400 | 2560 | -5 | -0.19 | 2567 | 2573 | 2555 | 395000 |
| 1734975000 | 2565 | -8 | -0.31 | 2569 | 2588 | 2560 | 1052345 |
| 1734715800 | 2573 | 1 | 0.04 | 2566 | 2578 | 2542 | 4322879 |
| 1734629400 | 2572 | 14 | 0.55 | 2542 | 2583 | 2536 | 2413876 |
| 1734543000 | 2558 | 11 | 0.43 | 2545 | 2565 | 2542 | 1570996 |
| 1734456600 | 2547 | -50 | -1.93 | 2589 | 2594 | 2547 | 4214942 |
| 1734370200 | 2597 | -19 | -0.73 | 2616 | 2624 | 2594 | 1532777 |
| 1734111000 | 2616 | 22 | 0.85 | 2595 | 2621 | 2589 | 984789 |
| 1734024600 | 2594 | 1 | 0.04 | 2570 | 2596 | 2541 | 937073 |
| 1733938200 | 2593 | 9 | 0.35 | 2584 | 2612 | 2579 | 3785666 |
| 1733851800 | 2584 | 15 | 0.58 | 2570 | 2589 | 2563 | 1840984 |
| 1733765400 | 2569 | -4 | -0.16 | 2573 | 2591 | 2561 | 1161853 |
| 1733506200 | 2573 | -18 | -0.69 | 2597 | 2597 | 2570 | 1723801 |
| 1733419800 | 2591 | 36 | 1.41 | 2564 | 2591 | 2548 | 5825910 |
| 1733333400 | 2555 | 3 | 0.12 | 2548 | 2559 | 2537 | 1535280 |
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
