We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13 | 4.56140350877 | 285 | 320.6 | 281.1 | 2307166 | 298.94266721 | DE |
| 4 | 34 | 12.8787878788 | 264 | 320.6 | 249.2 | 3111405 | 282.47564279 | DE |
| 12 | -29.5 | -9.00763358779 | 327.5 | 341.6 | 222.1 | 3516475 | 275.36220132 | DE |
| 26 | -63.6 | -17.5884955752 | 361.6 | 376 | 222.1 | 3013962 | 293.6788549 | DE |
| 52 | -43.4 | -12.712360867 | 341.4 | 453.3 | 222.1 | 4106072 | 333.55320402 | DE |
| 156 | -841 | -73.8366988586 | 1139 | 1146 | 222.1 | 3236377 | 497.61491823 | DE |
| 260 | -1335 | -81.7513778322 | 1633 | 2911 | 222.1 | 2601276 | 880.26320119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 298 | -1 | -0.33 | 296.89999 | 303.1 | 289.2 | 2471161 |
| 1744821000 | 299 | -15.2 | -4.84 | 315 | 320.6 | 289.6 | 3166521 |
| 1744734600 | 314.2 | 10.4 | 3.42 | 304.1 | 319.2 | 304.1 | 2232293 |
| 1744648200 | 303.8 | 16.1 | 5.60 | 294.7 | 303.8 | 292.2 | 2730251 |
| 1744389000 | 287.7 | 5.2 | 1.84 | 288.89999 | 292.6 | 281.8 | 1637346 |
| 1744302600 | 282.5 | 10.1 | 3.71 | 285 | 291.6 | 281.1 | 1769420 |
| 1744216200 | 272.39999 | -9.8 | -3.47 | 272.89999 | 279.8 | 267.7 | 1678302 |
| 1744129800 | 282.2 | 12.8 | 4.75 | 275.89999 | 288.6 | 271.8 | 2548152 |
| 1744043400 | 269.39999 | -12.6 | -4.47 | 260.7 | 284.8 | 256 | 5686087 |
| 1743784200 | 282 | -16 | -5.37 | 292.7 | 310.55 | 279.55 | 4147621 |
| 1743697800 | 298 | 2.9 | 0.98 | 294.2 | 302.1 | 289.89999 | 3297825 |
| 1743611400 | 295.1 | 15.5 | 5.54 | 277 | 295.1 | 277 | 1540070 |
| 1743525000 | 279.6 | -1.8 | -0.64 | 285.2 | 285.2 | 275.89999 | 1464277 |
| 1743438600 | 281.39999 | -12.9 | -4.38 | 290.89999 | 290.89999 | 275.1 | 1882247 |
| 1743183000 | 294.3 | 3.8 | 1.31 | 292 | 298.89999 | 285.3 | 1787040 |
| 1743096600 | 290.5 | 0 | 0.00 | 291.5 | 304.1 | 290 | 3166475 |
| 1743010200 | 290.5 | 40.7 | 16.29 | 272 | 293.3 | 267 | 7691145 |
| 1742923800 | 249.8 | -10.2 | -3.92 | 257.6 | 260.2 | 249.2 | 2583529 |
| 1742837400 | 260 | -1.7 | -0.65 | 264.6 | 264.8 | 257.3 | 4468250 |
| 1742578200 | 261.7 | -3.3 | -1.25 | 264.1 | 264.7 | 255.8 | 3990374 |
| 1742491800 | 265 | 2.4 | 0.91 | 264 | 271.1 | 264 | 3724669 |
| 1742405400 | 262.6 | 3.9 | 1.51 | 258.7 | 262.6 | 255.4 | 2567853 |
| 1742319000 | 258.7 | 19.8 | 8.29 | 241.8 | 261.6 | 238.4 | 6813247 |
| 1742232600 | 238.9 | 0.1 | 0.04 | 237.9 | 239.7 | 231.4 | 2542967 |
| 1741973400 | 238.8 | 11.5 | 5.06 | 227.4 | 248.9 | 224.7 | 3147338 |
| 1741887000 | 227.3 | -3 | -1.30 | 227.5 | 234.3 | 223.1 | 3111796 |
| 1741800600 | 230.3 | -9.7 | -4.04 | 238.8 | 240 | 222.1 | 4335329 |
| 1741714200 | 240 | -8.5 | -3.42 | 246.1 | 249.8 | 236.4 | 25059945 |
| 1741627800 | 248.5 | -3 | -1.19 | 250.4 | 255.8 | 246 | 2632424 |
| 1741368600 | 251.5 | 3 | 1.21 | 244.6 | 254 | 239.8 | 1964478 |
| 1741282200 | 248.5 | 0.9 | 0.36 | 252.8 | 253 | 243.9 | 2626758 |
| 1741195800 | 247.6 | 21.5 | 9.51 | 229 | 249 | 226 | 4507603 |
| 1741109400 | 226.1 | -27.8 | -10.95 | 252 | 252 | 226.1 | 6183422 |
| 1741023000 | 253.9 | -5.9 | -2.27 | 258.39999 | 258.8 | 242.7 | 4285757 |
| 1740763800 | 259.8 | -13.2 | -4.84 | 270.1 | 274.1 | 253.9 | 9769553 |
| 1740677400 | 273 | -60.2 | -18.07 | 341.3 | 341.6 | 268.89999 | 15317182 |
| 1740591000 | 333.2 | 9.4 | 2.90 | 326.39999 | 336.9 | 323.5 | 3409142 |
| 1740504600 | 323.8 | 11.8 | 3.78 | 310 | 325.1 | 309.3 | 2492296 |
| 1740418200 | 312 | 2.7 | 0.87 | 308.6 | 312 | 302.2 | 2365147 |
| 1740159000 | 309.3 | 6.8 | 2.25 | 305.3 | 314.3 | 304.7 | 1844278 |
| 1740072600 | 302.5 | 0.1 | 0.03 | 299.5 | 305.89999 | 299.5 | 896147 |
| 1739986200 | 302.39999 | -2.5 | -0.82 | 304.89999 | 307.7 | 301.1 | 3102477 |
| 1739899800 | 304.89999 | -7.8 | -2.49 | 316.2 | 316.2 | 304.2 | 1509341 |
| 1739813400 | 312.7 | -2.5 | -0.79 | 308.2 | 314.7 | 307.3 | 942133 |
| 1739554200 | 315.2 | -1.5 | -0.47 | 320.5 | 320.5 | 313.6 | 887547 |
| 1739467800 | 316.7 | 4.2 | 1.34 | 313.5 | 321.2 | 312.6 | 1815295 |
| 1739381400 | 312.5 | -15 | -4.58 | 329.2 | 329.6 | 306.3 | 5136471 |
| 1739295000 | 327.5 | -4.9 | -1.47 | 332.6 | 335.2 | 323 | 1436423 |
| 1739208600 | 332.39999 | 4.7 | 1.43 | 327.8 | 334.3 | 324.5 | 1305353 |
| 1738949400 | 327.7 | 2.7 | 0.83 | 324.8 | 329.3 | 323.6 | 1777239 |
| 1738863000 | 325 | 14 | 4.50 | 313 | 329.2 | 311.1 | 3538887 |
| 1738776600 | 311 | 9 | 2.98 | 300.2 | 311 | 298.1 | 2416133 |
| 1738690200 | 302 | 7.4 | 2.51 | 290 | 303.89999 | 290 | 1381642 |
| 1738603800 | 294.6 | -7.7 | -2.55 | 300 | 300.2 | 286.2 | 2801178 |
| 1738344600 | 302.3 | -1.9 | -0.62 | 301.8 | 308.89999 | 301.1 | 1648817 |
| 1738258200 | 304.2 | 3.8 | 1.26 | 300 | 310.3 | 300 | 1096455 |
| 1738171800 | 300.39999 | -5.1 | -1.67 | 306.39999 | 311.6 | 300.39999 | 1204088 |
| 1738085400 | 305.5 | 1.3 | 0.43 | 304 | 312 | 301.8 | 3760534 |
| 1737999000 | 304.2 | 1.1 | 0.36 | 298.2 | 313.7 | 298 | 1203718 |
| 1737739800 | 303.1 | -10 | -3.19 | 312.89999 | 318.6 | 299.8 | 2566459 |
| 1737653400 | 313.1 | -15.5 | -4.72 | 327.5 | 328.89999 | 308.6 | 3762617 |
| 1737567000 | 328.6 | -2 | -0.60 | 326.1 | 332.89999 | 326 | 1691160 |
| 1737480600 | 330.6 | 3.5 | 1.07 | 323.5 | 333.5 | 322.1 | 1773004 |
| 1737394200 | 327.1 | 2.1 | 0.65 | 325 | 332 | 319.8 | 2920296 |
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
