We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 1.0060362173 | 994 | 1010 | 981 | 96795 | 991.25928719 | DE |
| 4 | 24 | 2.44897959184 | 980 | 1010 | 972 | 144884 | 988.11673397 | DE |
| 12 | -28 | -2.71317829457 | 1032 | 1040 | 972 | 151287 | 1002.163431 | DE |
| 26 | 40 | 4.14937759336 | 964 | 1042 | 920 | 124965 | 1001.12097901 | DE |
| 52 | 148 | 17.2897196262 | 856 | 1042 | 852 | 110905 | 967.29415479 | DE |
| 156 | 168 | 20.0956937799 | 836 | 1042 | 698 | 98670 | 869.60241447 | DE |
| 260 | 279 | 38.4827586207 | 725 | 1042 | 399.5 | 113902 | 754.70054101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1004 | 19 | 1.93 | 994 | 1010 | 994 | 254961 |
| 1732210200 | 985 | -2 | -0.20 | 989 | 989 | 981 | 182026 |
| 1732123800 | 987 | -6 | -0.60 | 995 | 995 | 987 | 67267 |
| 1732037400 | 993 | -7 | -0.70 | 1006 | 1006 | 993 | 89344 |
| 1731951000 | 1000 | 0 | 0.00 | 993 | 1004 | 993 | 106298 |
| 1731691800 | 1000 | 11 | 1.11 | 994 | 1000 | 990 | 39038 |
| 1731605400 | 989 | 13 | 1.33 | 977 | 998 | 977 | 75177 |
| 1731519000 | 976 | -16 | -1.61 | 987 | 992 | 976 | 311676 |
| 1731432600 | 992 | -10 | -1.00 | 992 | 996 | 992 | 64966 |
| 1731346200 | 1002 | 12 | 1.21 | 986 | 1002 | 986 | 173992 |
| 1731087000 | 990 | -2 | -0.20 | 988 | 994 | 988 | 441295 |
| 1731000600 | 992 | -4 | -0.40 | 989 | 995 | 981 | 113203 |
| 1730914200 | 996 | 24 | 2.47 | 986 | 1004 | 986 | 165834 |
| 1730827800 | 972 | -8 | -0.82 | 983 | 990 | 972 | 149711 |
| 1730741400 | 980 | -6 | -0.61 | 982 | 988 | 980 | 62430 |
| 1730482200 | 986 | 10 | 1.02 | 980 | 987 | 980 | 116538 |
| 1730395800 | 976 | -9 | -0.91 | 980 | 985 | 974 | 73448 |
| 1730309400 | 985 | -3 | -0.30 | 988 | 992 | 985 | 92155 |
| 1730223000 | 988 | -4 | -0.40 | 990 | 994 | 988 | 72107 |
| 1730136600 | 992 | 4 | 0.40 | 986 | 995 | 986 | 338423 |
| 1729873800 | 988 | 10 | 1.02 | 980 | 988 | 974 | 162746 |
| 1729787400 | 978 | 2 | 0.20 | 976 | 982 | 976 | 125377 |
| 1729701000 | 976 | -11 | -1.11 | 985 | 985 | 972 | 147729 |
| 1729614600 | 987 | -4 | -0.40 | 985 | 991 | 985 | 120005 |
| 1729528200 | 991 | -9 | -0.90 | 990 | 1000 | 990 | 93526 |
| 1729269000 | 1000 | 4 | 0.40 | 995 | 1000 | 994 | 101738 |
| 1729182600 | 996 | -4 | -0.40 | 1000 | 1000 | 996 | 82393 |
| 1729096200 | 1000 | 5 | 0.50 | 1000 | 1004 | 1000 | 240160 |
| 1729009800 | 995 | -17 | -1.68 | 1010 | 1010 | 995 | 378768 |
| 1728923400 | 1012 | 2 | 0.20 | 1010 | 1014 | 1004 | 165849 |
| 1728664200 | 1010 | -4 | -0.39 | 1020 | 1020 | 1010 | 149681 |
| 1728577800 | 1014 | 0 | 0.00 | 1016 | 1018 | 1012 | 226282 |
| 1728491400 | 1014 | 6 | 0.60 | 1016 | 1020 | 1010 | 146271 |
| 1728405000 | 1008 | -4 | -0.40 | 1016 | 1018 | 1008 | 136793 |
| 1728318600 | 1012 | -4 | -0.39 | 1012 | 1012 | 1004 | 95281 |
| 1728059400 | 1016 | -6 | -0.59 | 1022 | 1028 | 1014 | 174961 |
| 1727973000 | 1022 | -8 | -0.78 | 1016 | 1028 | 1016 | 64948 |
| 1727886600 | 1030 | 4 | 0.39 | 1022 | 1030 | 1022 | 122840 |
| 1727800200 | 1026 | -2 | -0.19 | 1022 | 1028 | 1022 | 54695 |
| 1727713800 | 1028 | -2 | -0.19 | 1038 | 1038 | 1022 | 140653 |
| 1727454600 | 1030 | 6 | 0.59 | 1022 | 1030 | 1020 | 92469 |
| 1727368200 | 1024 | 0 | 0.00 | 1022 | 1026 | 1022 | 101021 |
| 1727281800 | 1024 | 0 | 0.00 | 1040 | 1040 | 1024 | 72855 |
| 1727195400 | 1024 | -2 | -0.19 | 1026 | 1038 | 1022 | 152976 |
| 1727109000 | 1026 | 10 | 0.98 | 1022 | 1030 | 1022 | 398541 |
| 1726849800 | 1016 | 4 | 0.40 | 1018 | 1022 | 1016 | 316707 |
| 1726763400 | 1012 | 0 | 0.00 | 1012 | 1016 | 1012 | 116742 |
| 1726677000 | 1012 | -10 | -0.98 | 1016 | 1024 | 1012 | 131370 |
| 1726590600 | 1022 | 4 | 0.39 | 1018 | 1022 | 1016 | 109723 |
| 1726504200 | 1018 | 4 | 0.39 | 1014 | 1018 | 1010 | 24426 |
| 1726245000 | 1014 | 6 | 0.60 | 1018 | 1018 | 1008 | 72516 |
| 1726158600 | 1008 | 6 | 0.60 | 1018 | 1018 | 1002 | 150852 |
| 1726072200 | 1002 | 2 | 0.20 | 1002 | 1008 | 1002 | 71463 |
| 1725985800 | 1000 | -4 | -0.40 | 1018 | 1018 | 1000 | 284191 |
| 1725899400 | 1004 | 11 | 1.11 | 1004 | 1008 | 1000 | 97918 |
| 1725640200 | 993 | -17 | -1.68 | 1006 | 1006 | 993 | 812050 |
| 1725553800 | 1010 | -2 | -0.20 | 1010 | 1010 | 1010 | 61122 |
| 1725467400 | 1012 | -2 | -0.20 | 1022 | 1022 | 1012 | 110767 |
| 1725381000 | 1014 | -16 | -1.55 | 1028 | 1038 | 1014 | 77477 |
| 1725294600 | 1030 | -4 | -0.39 | 1032 | 1036 | 1030 | 78267 |
| 1725035400 | 1034 | 8 | 0.78 | 1032 | 1036 | 1028 | 128384 |
| 1724949000 | 1026 | 6 | 0.59 | 1020 | 1032 | 1020 | 83744 |
| 1724862600 | 1020 | -10 | -0.97 | 1030 | 1030 | 1020 | 66186 |
| 1724776200 | 1030 | 10 | 0.98 | 1020 | 1030 | 1020 | 141200 |
| 1724430600 | 1020 | 0 | 0.00 | 1022 | 1026 | 1020 | 73740 |
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
