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 | 9 | 4.40097799511 | 204.5 | 220.5 | 204 | 360430 | 210.35429199 | DE |
| 4 | -64 | -23.0630630631 | 277.5 | 277.5 | 204 | 1364919 | 226.66672763 | DE |
| 12 | 0.5 | 0.234741784038 | 213 | 277.5 | 204 | 1405966 | 243.61167824 | DE |
| 26 | 31.1 | 17.0504385965 | 182.4 | 277.5 | 181.4 | 1143113 | 226.02185735 | DE |
| 52 | 63.5 | 42.3333333333 | 150 | 277.5 | 149.2 | 1100347 | 196.70353016 | DE |
| 156 | -176.5 | -45.2564102564 | 390 | 398 | 102 | 1206159 | 170.37780207 | DE |
| 260 | -226.5 | -51.4772727273 | 440 | 498.6 | 102 | 1118456 | 210.43650066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 213.5 | 3 | 1.43 | 204 | 213.5 | 204 | 673284 |
| 1735839000 | 210.5 | -1 | -0.47 | 220.5 | 220.5 | 210.5 | 513401 |
| 1735666200 | 211.5 | 3 | 1.44 | 209 | 211.5 | 208.5 | 180302 |
| 1735579800 | 208.5 | -2.5 | -1.18 | 204 | 210.5 | 204 | 305752 |
| 1735320600 | 211 | -3.5 | -1.63 | 204.5 | 212.5 | 204.5 | 442264 |
| 1735061400 | 214.5 | 2.5 | 1.18 | 213 | 214.5 | 212.5 | 162365 |
| 1734975000 | 212 | -9 | -4.07 | 210.5 | 221 | 210.5 | 1997001 |
| 1734715800 | 221 | 3 | 1.38 | 218 | 221 | 213.5 | 2146392 |
| 1734629400 | 218 | -8 | -3.54 | 216.5 | 226 | 216.5 | 1714518 |
| 1734543000 | 226 | -3 | -1.31 | 218.5 | 230.5 | 218.5 | 2163550 |
| 1734456600 | 229 | 1 | 0.44 | 218 | 230.5 | 217.5 | 2836407 |
| 1734370200 | 228 | 5.5 | 2.47 | 227 | 229 | 223.5 | 995041 |
| 1734111000 | 222.5 | 2.5 | 1.14 | 220 | 228 | 217.5 | 930088 |
| 1734024600 | 220 | -6.5 | -2.87 | 236.5 | 236.5 | 218.5 | 713930 |
| 1733938200 | 226.5 | -2 | -0.88 | 226.5 | 228.5 | 217.5 | 2334255 |
| 1733851800 | 228.5 | -39 | -14.58 | 264 | 264 | 225 | 3907628 |
| 1733765400 | 267.5 | -1.5 | -0.56 | 269 | 270 | 263.5 | 1071622 |
| 1733506200 | 269 | 2 | 0.75 | 277.5 | 277.5 | 266 | 789107 |
| 1733419800 | 267 | 2.5 | 0.95 | 265 | 268 | 263 | 1082516 |
| 1733333400 | 264.5 | 8.5 | 3.32 | 261.5 | 264.5 | 257 | 1378874 |
| 1733247000 | 256 | 6 | 2.40 | 241 | 256.5 | 241 | 4036752 |
| 1733160600 | 250 | 0 | 0.00 | 238.5 | 250.5 | 236.5 | 570339 |
| 1732901400 | 250 | 2 | 0.81 | 252 | 252 | 247.5 | 353088 |
| 1732815000 | 248 | 2.5 | 1.02 | 248 | 251 | 245 | 1053588 |
| 1732728600 | 245.5 | -2.5 | -1.01 | 247 | 250.5 | 244.5 | 946263 |
| 1732642200 | 248 | -2 | -0.80 | 250 | 250.5 | 247 | 667446 |
| 1732555800 | 250 | 3.5 | 1.42 | 248.5 | 252.5 | 246.5 | 1036469 |
| 1732296600 | 246.5 | 0.5 | 0.20 | 251.5 | 251.5 | 246 | 880196 |
| 1732210200 | 246 | 0 | 0.00 | 247.5 | 247.5 | 243.5 | 1543810 |
| 1732123800 | 246 | -1 | -0.40 | 258.5 | 258.5 | 243.5 | 420147 |
| 1732037400 | 247 | 0 | 0.00 | 255 | 255 | 242.5 | 3230130 |
| 1731951000 | 247 | -3 | -1.20 | 250.5 | 250.5 | 245 | 468187 |
| 1731691800 | 250 | -1 | -0.40 | 260 | 260 | 249 | 659283 |
| 1731605400 | 251 | 2.5 | 1.01 | 260 | 260 | 247 | 476866 |
| 1731519000 | 248.5 | 1.5 | 0.61 | 243.5 | 249.5 | 243.5 | 1203650 |
| 1731432600 | 247 | -5 | -1.98 | 255 | 255 | 247 | 2331342 |
| 1731346200 | 252 | 2 | 0.80 | 254 | 254.5 | 251.5 | 916919 |
| 1731087000 | 250 | -4.5 | -1.77 | 254.5 | 256.5 | 248.5 | 847172 |
| 1731000600 | 254.5 | 1 | 0.39 | 254 | 258 | 252 | 667617 |
| 1730914200 | 253.5 | 5 | 2.01 | 255 | 255 | 248 | 2039479 |
| 1730827800 | 248.5 | 0.5 | 0.20 | 255 | 255 | 247.5 | 3103256 |
| 1730741400 | 248 | -0.5 | -0.20 | 249 | 252 | 247 | 634606 |
| 1730482200 | 248.5 | -1.5 | -0.60 | 260.5 | 260.5 | 246.5 | 439418 |
| 1730395800 | 250 | -2.5 | -0.99 | 250 | 252.5 | 246 | 3219448 |
| 1730309400 | 252.5 | 7 | 2.85 | 240.5 | 253 | 240.5 | 3376459 |
| 1730223000 | 245.5 | -1 | -0.41 | 254.5 | 254.5 | 242.5 | 1069709 |
| 1730136600 | 246.5 | -1.5 | -0.60 | 246.5 | 251 | 246.5 | 270344 |
| 1729873800 | 248 | 1.5 | 0.61 | 252 | 252 | 245.5 | 1113469 |
| 1729787400 | 246.5 | -0.5 | -0.20 | 250 | 250 | 246.5 | 4674004 |
| 1729701000 | 247 | -1.5 | -0.60 | 253 | 253 | 246.5 | 864976 |
| 1729614600 | 248.5 | -1.5 | -0.60 | 254 | 254 | 247.5 | 870312 |
| 1729528200 | 250 | -4 | -1.57 | 255 | 259.5 | 250 | 784553 |
| 1729269000 | 254 | -1.5 | -0.59 | 260.5 | 260.5 | 250.5 | 1631820 |
| 1729182600 | 255.5 | -1.5 | -0.58 | 259 | 259 | 249 | 2398786 |
| 1729096200 | 257 | 28.5 | 12.47 | 232 | 260.5 | 230 | 4667534 |
| 1729009800 | 228.5 | 4 | 1.78 | 227 | 228.5 | 224 | 509262 |
| 1728923400 | 224.5 | 4 | 1.81 | 220 | 224.5 | 219 | 542763 |
| 1728664200 | 220.5 | -0.5 | -0.23 | 213 | 221 | 213 | 481332 |
| 1728577800 | 221 | 2 | 0.91 | 213.5 | 221 | 213.5 | 978934 |
| 1728491400 | 219 | 2.5 | 1.15 | 217 | 221 | 216.5 | 1898373 |
| 1728405000 | 216.5 | -1.5 | -0.69 | 220 | 220 | 215.5 | 517600 |
| 1728318600 | 218 | 3.5 | 1.63 | 214.5 | 218 | 212 | 329120 |
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
