We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.5 | 1.60682404285 | 2520.5 | 2602.5 | 2513 | 16762022 | 2568.2281614 | DE |
| 4 | 14 | 0.549666274048 | 2547 | 2629 | 2469.5 | 12044496 | 2565.1956104 | DE |
| 12 | -130 | -4.8309178744 | 2691 | 2729.5 | 2396 | 12939370 | 2544.52613211 | DE |
| 26 | -235 | -8.40486409156 | 2796 | 2910.5 | 2396 | 10889974 | 2646.9689571 | DE |
| 52 | -58 | -2.21458571974 | 2619 | 2956 | 2345 | 12005611 | 2619.63902179 | DE |
| 156 | 955 | 59.4645080946 | 1606 | 2956 | 1536.2 | 12670365 | 2373.94594478 | DE |
| 260 | 336 | 15.1011235955 | 2225 | 2956 | 845.4 | 11078349 | 2060.80388103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2551 | -21.5 | -0.84 | 2559 | 2575 | 2547.5 | 6144648 |
| 1732037400 | 2572.5 | -16.5 | -0.64 | 2586.5 | 2602.5 | 2566.5 | 41010467 |
| 1731951000 | 2589 | 28 | 1.09 | 2556 | 2599.5 | 2549.5 | 17758094 |
| 1731691800 | 2561 | 29.5 | 1.17 | 2527 | 2574.5 | 2522.5 | 8672916 |
| 1731605400 | 2531.5 | 6.5 | 0.26 | 2520.5 | 2545 | 2513 | 10223984 |
| 1731519000 | 2525 | 7 | 0.28 | 2532.5 | 2555.5 | 2502 | 9815077 |
| 1731432600 | 2518 | -32 | -1.25 | 2559.5 | 2563.5 | 2513 | 11372454 |
| 1731346200 | 2550 | -14.5 | -0.57 | 2569.5 | 2579.5 | 2545 | 6224728 |
| 1731087000 | 2564.5 | -35 | -1.35 | 2608 | 2608 | 2558.5 | 5979570 |
| 1731000600 | 2599.5 | 7 | 0.27 | 2617.5 | 2629 | 2599.5 | 9255756 |
| 1730914200 | 2592.5 | -16 | -0.61 | 2598 | 2624 | 2576 | 12469973 |
| 1730827800 | 2608.5 | 14.5 | 0.56 | 2585.5 | 2611 | 2583 | 13248762 |
| 1730741400 | 2594 | 15 | 0.58 | 2596.5 | 2619 | 2594 | 32192766 |
| 1730482200 | 2579 | 0.5 | 0.02 | 2589 | 2626.5 | 2579 | 11043137 |
| 1730395800 | 2578.5 | 88 | 3.53 | 2515.5 | 2578.5 | 2508.5 | 12588771 |
| 1730309400 | 2490.5 | 8.5 | 0.34 | 2473 | 2509.5 | 2469.5 | 6628615 |
| 1730223000 | 2482 | -34 | -1.35 | 2524.5 | 2530 | 2477.5 | 6732474 |
| 1730136600 | 2516 | -34.5 | -1.35 | 2528 | 2528.5 | 2475.5 | 9133435 |
| 1729873800 | 2550.5 | 8.5 | 0.33 | 2536 | 2557 | 2533 | 5007030 |
| 1729787400 | 2542 | 2.5 | 0.10 | 2547 | 2572.5 | 2538 | 5387260 |
| 1729701000 | 2539.5 | -24.5 | -0.96 | 2551 | 2562.5 | 2537 | 11646228 |
| 1729614600 | 2564 | 13 | 0.51 | 2549 | 2573 | 2537 | 6300206 |
| 1729528200 | 2551 | 14.5 | 0.57 | 2543.5 | 2569.5 | 2543 | 4833497 |
| 1729269000 | 2536.5 | -18 | -0.70 | 2551.5 | 2570.5 | 2525.5 | 6753579 |
| 1729182600 | 2554.5 | 22 | 0.87 | 2530.5 | 2564.5 | 2530.5 | 13920646 |
| 1729096200 | 2532.5 | 30 | 1.20 | 2532.5 | 2548.5 | 2525.5 | 14643579 |
| 1729009800 | 2502.5 | -87 | -3.36 | 2531 | 2536.5 | 2492 | 12272563 |
| 1728923400 | 2589.5 | -2.5 | -0.10 | 2582 | 2599 | 2577.5 | 4534595 |
| 1728664200 | 2592 | -1 | -0.04 | 2592.5 | 2606 | 2579.5 | 9882334 |
| 1728577800 | 2593 | 7 | 0.27 | 2580.5 | 2612 | 2576 | 19767165 |
| 1728491400 | 2586 | 10 | 0.39 | 2569 | 2589 | 2563 | 7514838 |
| 1728405000 | 2576 | -62 | -2.35 | 2627 | 2635 | 2572 | 9994988 |
| 1728318600 | 2638 | 60.5 | 2.35 | 2585.5 | 2642 | 2581 | 9974000 |
| 1728059400 | 2577.5 | 13.5 | 0.53 | 2574 | 2590 | 2560.5 | 8643654 |
| 1727973000 | 2564 | 43 | 1.71 | 2544.5 | 2569.5 | 2527 | 15921433 |
| 1727886600 | 2521 | 43 | 1.74 | 2516 | 2553 | 2505 | 11313295 |
| 1727800200 | 2478 | 53 | 2.19 | 2430 | 2485 | 2414.5 | 12312783 |
| 1727713800 | 2425 | 1 | 0.04 | 2445 | 2454 | 2419 | 20502885 |
| 1727454600 | 2424 | 9 | 0.37 | 2418 | 2437.5 | 2413.5 | 24605121 |
| 1727368200 | 2415 | -117 | -4.62 | 2467.5 | 2475 | 2396 | 30970051 |
| 1727281800 | 2532 | -40 | -1.56 | 2559 | 2573 | 2522 | 18998339 |
| 1727195400 | 2572 | -5 | -0.19 | 2571.5 | 2595.5 | 2569.5 | 21479730 |
| 1727109000 | 2577 | 15 | 0.59 | 2571.5 | 2591.5 | 2562.5 | 6979722 |
| 1726849800 | 2562 | -33 | -1.27 | 2569 | 2579.5 | 2549.5 | 22664188 |
| 1726763400 | 2595 | 41 | 1.61 | 2581.5 | 2601 | 2575 | 12356750 |
| 1726677000 | 2554 | -7 | -0.27 | 2564.5 | 2566 | 2545.5 | 28133984 |
| 1726590600 | 2561 | 22.5 | 0.89 | 2563 | 2572.5 | 2550 | 8754847 |
| 1726504200 | 2538.5 | -16 | -0.63 | 2538 | 2560 | 2535 | 6040116 |
| 1726245000 | 2554.5 | 17.5 | 0.69 | 2535 | 2558 | 2531.5 | 7788870 |
| 1726158600 | 2537 | 27 | 1.08 | 2534 | 2555.5 | 2511 | 12492163 |
| 1726072200 | 2510 | 1.5 | 0.06 | 2506 | 2541 | 2500.5 | 10149725 |
| 1725985800 | 2508.5 | -37.5 | -1.47 | 2541 | 2553 | 2502.5 | 21792017 |
| 1725899400 | 2546 | 30 | 1.19 | 2530.5 | 2550 | 2525 | 7854630 |
| 1725640200 | 2516 | -58.5 | -2.27 | 2557.5 | 2559.5 | 2516 | 11561578 |
| 1725553800 | 2574.5 | -8 | -0.31 | 2582.5 | 2591 | 2571.5 | 12983315 |
| 1725467400 | 2582.5 | -29.5 | -1.13 | 2595 | 2612 | 2565 | 9158581 |
| 1725381000 | 2612 | -72.5 | -2.70 | 2688 | 2691 | 2612 | 12831763 |
| 1725294600 | 2684.5 | 3.5 | 0.13 | 2689.5 | 2698 | 2683 | 5609225 |
| 1725035400 | 2681 | -30 | -1.11 | 2726 | 2729.5 | 2669 | 17716282 |
| 1724949000 | 2711 | 15 | 0.56 | 2691 | 2718.5 | 2676 | 5788354 |
| 1724862600 | 2696 | -29 | -1.06 | 2720 | 2722.5 | 2680.5 | 15718239 |
| 1724776200 | 2725 | 5 | 0.18 | 2755 | 2761.5 | 2721.5 | 13552387 |
| 1724430600 | 2720 | 12 | 0.44 | 2715 | 2722.5 | 2707.5 | 7421002 |
| 1724344200 | 2708 | -10.5 | -0.39 | 2700 | 2710 | 2688.5 | 15797961 |
| 1724257800 | 2718.5 | -14.5 | -0.53 | 2725.5 | 2729 | 2700.5 | 6982457 |
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
