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 | 12.8 | 1.52417242201 | 839.8 | 853.4 | 822.8 | 2438662 | 832.38341779 | DE |
| 4 | 30.6 | 3.72262773723 | 822 | 853.4 | 798.4 | 2296507 | 828.61823526 | DE |
| 12 | 32.8 | 4.00097584777 | 819.8 | 853.8 | 797 | 2522366 | 829.17767794 | DE |
| 26 | 4.2 | 0.495049504951 | 848.4 | 885.2 | 789.2 | 3289930 | 839.14303235 | DE |
| 52 | 114.8 | 15.559772296 | 737.8 | 885.2 | 719.8 | 4308455 | 809.1769505 | DE |
| 156 | 319.6 | 59.9624765478 | 533 | 885.2 | 459.8 | 4823000 | 674.33735488 | DE |
| 260 | 57.8 | 7.2722697534 | 794.8 | 885.2 | 326.7 | 4584393 | 618.32064238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 827 | -3.6 | -0.43 | 830.4 | 836.2 | 826.2 | 3001945 |
| 1731432600 | 830.6 | -10.4 | -1.24 | 835.8 | 836.8 | 828.4 | 1760423 |
| 1731346200 | 841 | 12.8 | 1.55 | 833.2 | 843.8 | 833.2 | 1558849 |
| 1731087000 | 828.2 | -6.6 | -0.79 | 834.6 | 835.6 | 822.8 | 1260917 |
| 1731000600 | 834.8 | -1.2 | -0.14 | 839.8 | 839.8 | 831.8 | 4611176 |
| 1730914200 | 836 | 23 | 2.83 | 829.4 | 848.8 | 825.2 | 3200918 |
| 1730827800 | 813 | 3.8 | 0.47 | 809.2 | 813.2 | 807 | 1278290 |
| 1730741400 | 809.2 | -5.4 | -0.66 | 812.4 | 817.6 | 807.6 | 1042212 |
| 1730482200 | 814.6 | 6 | 0.74 | 806.2 | 816.2 | 800.4 | 1644666 |
| 1730395800 | 808.6 | -17.6 | -2.13 | 819.2 | 819.8 | 798.4 | 2704804 |
| 1730309400 | 826.2 | -3.6 | -0.43 | 825.2 | 832.8 | 823.6 | 2796074 |
| 1730223000 | 829.8 | -6.6 | -0.79 | 840 | 840.8 | 829.6 | 5669516 |
| 1730136600 | 836.4 | 16.4 | 2.00 | 823 | 839.8 | 822.2 | 1725441 |
| 1729873800 | 820 | -0.6 | -0.07 | 821.8 | 823.6 | 818.8 | 1446528 |
| 1729787400 | 820.6 | -7.2 | -0.87 | 828.4 | 829.4 | 820.6 | 1559239 |
| 1729701000 | 827.8 | -0.2 | -0.02 | 825.6 | 829.8 | 825 | 1441191 |
| 1729614600 | 828 | 0.8 | 0.10 | 823.8 | 830.8 | 820.8 | 1084995 |
| 1729528200 | 827.2 | -11.2 | -1.34 | 838 | 838.8 | 827 | 2526476 |
| 1729269000 | 838.4 | -2.6 | -0.31 | 835.6 | 841.6 | 832.8 | 1784843 |
| 1729182600 | 841 | 31.8 | 3.93 | 822 | 847 | 818.8 | 3831640 |
| 1729096200 | 809.2 | -17.8 | -2.15 | 834 | 834 | 809.2 | 5630659 |
| 1729009800 | 827 | 2.2 | 0.27 | 833.8 | 837.6 | 826.8 | 2139499 |
| 1728923400 | 824.8 | 5.2 | 0.63 | 819 | 825 | 814.4 | 1048974 |
| 1728664200 | 819.6 | 3.6 | 0.44 | 815 | 820 | 813.8 | 1026074 |
| 1728577800 | 816 | 0 | 0.00 | 826.4 | 836.2 | 813.4 | 1375096 |
| 1728491400 | 816 | 14.6 | 1.82 | 826.2 | 829.6 | 806.4 | 4544019 |
| 1728405000 | 801.4 | -6 | -0.74 | 802.2 | 804.2 | 797 | 6705136 |
| 1728318600 | 807.4 | 1.8 | 0.22 | 810.8 | 810.8 | 797.2 | 3670259 |
| 1728059400 | 805.6 | -0.4 | -0.05 | 804 | 810.4 | 799.6 | 1147574 |
| 1727973000 | 806 | -1 | -0.12 | 809.4 | 811.4 | 801.8 | 1347691 |
| 1727886600 | 807 | -13 | -1.59 | 819.6 | 820.2 | 806 | 1955561 |
| 1727800200 | 820 | -0.2 | -0.02 | 820.2 | 829.8 | 816.8 | 1744690 |
| 1727713800 | 820.2 | -19.6 | -2.33 | 834.8 | 837.6 | 820.2 | 2341764 |
| 1727454600 | 839.8 | 0 | 0.00 | 841.4 | 845 | 838.4 | 1255106 |
| 1727368200 | 839.8 | 5.2 | 0.62 | 841.8 | 846.8 | 836.6 | 1587937 |
| 1727281800 | 834.6 | 1.4 | 0.17 | 829.8 | 839.8 | 829.8 | 1714819 |
| 1727195400 | 833.2 | -0.2 | -0.02 | 838 | 840 | 830.2 | 1202467 |
| 1727109000 | 833.4 | -2.2 | -0.26 | 831.2 | 837 | 828.4 | 2053905 |
| 1726849800 | 835.6 | -14.4 | -1.69 | 845.4 | 849.2 | 833.4 | 7070004 |
| 1726763400 | 850 | 11.6 | 1.38 | 845.4 | 853.8 | 838 | 3864102 |
| 1726677000 | 838.4 | -7 | -0.83 | 846.4 | 846.4 | 833.8 | 4640206 |
| 1726590600 | 845.4 | -1.2 | -0.14 | 852.2 | 853.6 | 845.4 | 1451985 |
| 1726504200 | 846.6 | -2.6 | -0.31 | 846.6 | 848.4 | 843.2 | 2068134 |
| 1726245000 | 849.2 | 3.4 | 0.40 | 847.2 | 852.2 | 846.6 | 2176583 |
| 1726158600 | 845.8 | 4.4 | 0.52 | 850.4 | 852 | 839.4 | 10182767 |
| 1726072200 | 841.4 | 7.4 | 0.89 | 835.2 | 841.4 | 832.2 | 4513740 |
| 1725985800 | 834 | -7.2 | -0.86 | 836.4 | 843.6 | 833 | 2059603 |
| 1725899400 | 841.2 | 12 | 1.45 | 833.6 | 841.2 | 827.6 | 2216967 |
| 1725640200 | 829.2 | -6.8 | -0.81 | 835 | 839.4 | 827.8 | 1291929 |
| 1725553800 | 836 | 0.6 | 0.07 | 834.2 | 836.6 | 826.8 | 2625544 |
| 1725467400 | 835.4 | 1.4 | 0.17 | 824.4 | 835.4 | 823.2 | 1758537 |
| 1725381000 | 834 | -4.2 | -0.50 | 838 | 842.4 | 829.4 | 1441812 |
| 1725294600 | 838.2 | 4.2 | 0.50 | 832.8 | 838.2 | 828 | 1212315 |
| 1725035400 | 834 | 0 | 0.00 | 833.6 | 835.4 | 829 | 3065650 |
| 1724949000 | 834 | 7.8 | 0.94 | 830 | 836 | 828.6 | 814457 |
| 1724862600 | 826.2 | 1.2 | 0.15 | 828.4 | 832.4 | 823.2 | 1192391 |
| 1724776200 | 825 | -2.8 | -0.34 | 826.4 | 829.2 | 820.2 | 3905058 |
| 1724430600 | 827.8 | 3.2 | 0.39 | 833.2 | 833.2 | 817.6 | 2848687 |
| 1724344200 | 824.6 | 3.4 | 0.41 | 819.8 | 831 | 819.8 | 932191 |
| 1724257800 | 821.2 | -0.2 | -0.02 | 821 | 824.6 | 817 | 786478 |
| 1724171400 | 821.4 | -4 | -0.48 | 822.2 | 826.4 | 814.8 | 1482569 |
| 1724085000 | 825.4 | 3.8 | 0.46 | 817.8 | 827.6 | 817.8 | 9226164 |
| 1723825800 | 821.6 | -1.6 | -0.19 | 824.4 | 824.4 | 817.6 | 1273354 |
| 1723739400 | 823.2 | 12.8 | 1.58 | 811.6 | 825.8 | 808.2 | 1277153 |
| 1723653000 | 810.4 | 6 | 0.75 | 807.8 | 810.4 | 805.6 | 3230582 |
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
