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 | -7.2 | -2.26986128625 | 317.2 | 317.8 | 308.3 | 7124826 | 311.45360275 | DE |
| 4 | 34.6 | 12.5635439361 | 275.4 | 332.3 | 273.4 | 7051812 | 315.48606911 | DE |
| 12 | 35.6 | 12.9737609329 | 274.4 | 332.3 | 258 | 5433593 | 294.56001036 | DE |
| 26 | 66.9 | 27.5195392842 | 243.1 | 332.3 | 239.8 | 6361949 | 271.29790307 | DE |
| 52 | 94.8 | 44.0520446097 | 215.2 | 332.3 | 198.3 | 6676106 | 247.06131466 | DE |
| 156 | -14.6 | -4.49784349969 | 324.6 | 359.8 | 198.3 | 7522658 | 257.23306215 | DE |
| 260 | 122.65 | 65.4657058981 | 187.35 | 389.6 | 101 | 7886646 | 255.10603079 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728405000 | 310 | -3 | -0.96 | 310.5 | 312.8 | 309.1 | 7316321 |
| 1728318600 | 313 | 1.6 | 0.51 | 313.7 | 313.7 | 308.3 | 7761546 |
| 1728059400 | 311.39999 | 0.7 | 0.23 | 311 | 315.3 | 310.5 | 6116801 |
| 1727973000 | 310.7 | -1.4 | -0.45 | 311.89999 | 315.5 | 310.39999 | 7404782 |
| 1727886600 | 312.1 | -5.5 | -1.73 | 317.2 | 317.8 | 308.8 | 7024678 |
| 1727800200 | 317.6 | -4.4 | -1.37 | 323 | 323 | 316.39999 | 6720767 |
| 1727713800 | 322 | -3 | -0.92 | 323 | 324.8 | 320.3 | 5134855 |
| 1727454600 | 325 | 0.1 | 0.03 | 324.39999 | 327.89999 | 318.8 | 5478811 |
| 1727368200 | 324.89999 | 3.3 | 1.03 | 327.3 | 328.39999 | 322.39999 | 7662568 |
| 1727281800 | 321.6 | -4.1 | -1.26 | 324 | 329.1 | 321.6 | 8209755 |
| 1727195400 | 325.7 | -2.3 | -0.70 | 330.3 | 330.3 | 323.89999 | 6204924 |
| 1727109000 | 328 | 5.2 | 1.61 | 327.3 | 330.39999 | 323.5 | 7568838 |
| 1726849800 | 322.8 | -9 | -2.71 | 329.6 | 331 | 320.5 | 14199444 |
| 1726763400 | 331.8 | 5.2 | 1.59 | 330.8 | 332.3 | 327.39999 | 4921583 |
| 1726677000 | 326.6 | 3.7 | 1.15 | 323 | 328 | 319.89999 | 8278435 |
| 1726590600 | 322.89999 | 32.6 | 11.23 | 300.7 | 322.89999 | 300.7 | 10485351 |
| 1726504200 | 290.3 | 6.2 | 2.18 | 284.2 | 292.2 | 284 | 4674216 |
| 1726245000 | 284.1 | 4.3 | 1.54 | 281.5 | 284.1 | 280.2 | 4485476 |
| 1726158600 | 279.8 | 3.8 | 1.38 | 279 | 281.89999 | 277.7 | 5644788 |
| 1726072200 | 276 | 1.7 | 0.62 | 275.39999 | 277.2 | 273.39999 | 5131540 |
| 1725985800 | 274.3 | 0 | 0.00 | 273.89999 | 276.3 | 273.1 | 4727847 |
| 1725899400 | 274.3 | -0.7 | -0.25 | 277 | 277.8 | 273.5 | 2251603 |
| 1725640200 | 275 | -1.7 | -0.61 | 277.3 | 277.5 | 273.7 | 7261318 |
| 1725553800 | 276.7 | 0.7 | 0.25 | 276.3 | 280.1 | 275 | 3880798 |
| 1725467400 | 276 | -4.6 | -1.64 | 276.6 | 279.7 | 274.3 | 4463896 |
| 1725381000 | 280.6 | -0.9 | -0.32 | 281.3 | 282.7 | 279.6 | 5727986 |
| 1725294600 | 281.5 | -2.7 | -0.95 | 280.6 | 282.2 | 276.6 | 3603358 |
| 1725035400 | 284.2 | 1.2 | 0.42 | 284.3 | 285.5 | 283 | 6879923 |
| 1724949000 | 283 | -0.3 | -0.11 | 284.3 | 286 | 282.7 | 4853429 |
| 1724862600 | 283.3 | -3.5 | -1.22 | 279.8 | 283.3 | 279.1 | 4214561 |
| 1724776200 | 286.8 | -0.7 | -0.24 | 287.1 | 288 | 283.6 | 6882522 |
| 1724430600 | 287.5 | 5.5 | 1.95 | 283.39999 | 288.3 | 282.89999 | 4163950 |
| 1724344200 | 282 | -0.7 | -0.25 | 280.2 | 284.89999 | 280.2 | 4219437 |
| 1724257800 | 282.7 | 3.6 | 1.29 | 279.1 | 282.7 | 277.3 | 5324839 |
| 1724171400 | 279.1 | -2.1 | -0.75 | 280.7 | 282.2 | 278.2 | 2217597 |
| 1724085000 | 281.2 | 2.6 | 0.93 | 278.1 | 281.7 | 277.5 | 2230147 |
| 1723825800 | 278.6 | 2.7 | 0.98 | 277.6 | 279 | 275.3 | 2686724 |
| 1723739400 | 275.89999 | 1 | 0.36 | 276.8 | 278.7 | 273.89999 | 2725984 |
| 1723653000 | 274.89999 | 4 | 1.48 | 272.39999 | 276.39999 | 272 | 3264060 |
| 1723566600 | 270.89999 | -0.5 | -0.18 | 272 | 272.8 | 267.89999 | 3665214 |
| 1723480200 | 271.39999 | 0.5 | 0.18 | 271.8 | 272.7 | 268.89999 | 3123105 |
| 1723221000 | 270.89999 | 2.8 | 1.04 | 268.5 | 273.39999 | 267.89999 | 4602704 |
| 1723134600 | 268.1 | -2.4 | -0.89 | 268.2 | 268.89999 | 266 | 3770445 |
| 1723048200 | 270.5 | 2.3 | 0.86 | 270.8 | 272.89999 | 269.8 | 3053005 |
| 1722961800 | 268.2 | 0.5 | 0.19 | 268.2 | 270.89999 | 264.89999 | 5154747 |
| 1722875400 | 267.7 | -1 | -0.37 | 261.39999 | 268.7 | 258 | 3768948 |
| 1722616200 | 268.7 | -12.7 | -4.51 | 277.39999 | 279.2 | 267 | 5788105 |
| 1722529800 | 281.39999 | 5.1 | 1.85 | 275.7 | 283.7 | 275.7 | 6577043 |
| 1722443400 | 276.3 | 1.2 | 0.44 | 277.89999 | 280 | 274.7 | 8018935 |
| 1722357000 | 275.1 | -2.5 | -0.90 | 277.3 | 277.7 | 274.89999 | 5131699 |
| 1722270600 | 277.6 | -2.8 | -1.00 | 282.6 | 283.39999 | 277.6 | 6030919 |
| 1722011400 | 280.39999 | 4.2 | 1.52 | 276.3 | 281.6 | 276.3 | 4183912 |
| 1721925000 | 276.2 | -1.3 | -0.47 | 274.7 | 276.2 | 269.3 | 7006472 |
| 1721838600 | 277.5 | 0.4 | 0.14 | 274.3 | 277.6 | 273.8 | 3815300 |
| 1721752200 | 277.1 | 0.1 | 0.04 | 275.89999 | 279.8 | 275.2 | 3063815 |
| 1721665800 | 277 | 2.8 | 1.02 | 275 | 278.6 | 274.5 | 9982370 |
| 1721406600 | 274.2 | -1.2 | -0.44 | 274.7 | 275.1 | 272.6 | 3370858 |
| 1721320200 | 275.39999 | 2 | 0.73 | 275.6 | 278.2 | 274.3 | 2513351 |
| 1721233800 | 273.39999 | -1 | -0.36 | 274.39999 | 275.7 | 270.6 | 3726587 |
| 1721147400 | 274.39999 | 6.4 | 2.39 | 266.39999 | 274.5 | 266.39999 | 14428568 |
| 1721061000 | 268 | -5.1 | -1.87 | 271.39999 | 272.7 | 266.8 | 3424602 |
| 1720801800 | 273.1 | 3.7 | 1.37 | 270 | 273.1 | 267.5 | 4579052 |
| 1720715400 | 269.39999 | 6.8 | 2.59 | 262.6 | 269.89999 | 261.5 | 4598557 |
| 1720629000 | 262.6 | 5.3 | 2.06 | 258.8 | 263.3 | 256.5 | 3480750 |
| 1720542600 | 257.3 | -2.3 | -0.89 | 263.8 | 266 | 256.8 | 8229350 |
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
