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 | 16.2 | 1.65474974464 | 979 | 1007 | 976.6 | 1538139 | 993.45626503 | DE |
| 4 | 32 | 3.32225913621 | 963.2 | 1007 | 911 | 2776910 | 964.31038402 | DE |
| 12 | -205.3 | -17.1012078301 | 1200.5 | 1213.5 | 911 | 2953731 | 1061.54071998 | DE |
| 26 | -3.6 | -0.360432519023 | 998.8 | 1244.5 | 911 | 2594645 | 1075.51516612 | DE |
| 52 | -43.3 | -4.16947520462 | 1038.5 | 1244.5 | 911 | 2835794 | 1057.15817198 | DE |
| 156 | -253.3 | -20.2883460152 | 1248.5 | 1357.5 | 887 | 2771282 | 1111.70693923 | DE |
| 260 | -715.3 | -41.8181818182 | 1710.5 | 2023 | 887 | 2597530 | 1253.74235122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1000.5 | 3.5 | 0.35 | 996.4 | 1000.5 | 988.2 | 1922052 |
| 1732901400 | 997 | 11.8 | 1.20 | 987.2 | 1002.5 | 986.2 | 1467627 |
| 1732815000 | 985.2 | -10.4 | -1.04 | 1000 | 1000 | 985.2 | 839686 |
| 1732728600 | 995.6 | 10 | 1.01 | 991.6 | 997.8 | 983 | 1538649 |
| 1732642200 | 985.6 | 2.4 | 0.24 | 979 | 988.4 | 976.6 | 1922681 |
| 1732555800 | 983.2 | -3.6 | -0.36 | 996 | 996.4 | 983.2 | 6910526 |
| 1732296600 | 986.8 | 10.8 | 1.11 | 979.8 | 993.4 | 978.4 | 1489097 |
| 1732210200 | 976 | 1.2 | 0.12 | 982 | 982.4 | 971 | 1495287 |
| 1732123800 | 974.8 | -13.4 | -1.36 | 986.8 | 987.4 | 971.6 | 1622021 |
| 1732037400 | 988.2 | 7.6 | 0.78 | 990.8 | 995.4 | 980 | 2996434 |
| 1731951000 | 980.6 | 16.6 | 1.72 | 967.4 | 982.4 | 967.4 | 4224751 |
| 1731691800 | 964 | 3 | 0.31 | 950.4 | 968.8 | 948 | 1944818 |
| 1731605400 | 961 | 9.6 | 1.01 | 954.2 | 963.4 | 946.2 | 2394378 |
| 1731519000 | 951.4 | -4.8 | -0.50 | 946.4 | 955 | 943.2 | 2065806 |
| 1731432600 | 956.2 | 18.4 | 1.96 | 947 | 964.2 | 942.4 | 3833986 |
| 1731346200 | 937.8 | 20.2 | 2.20 | 929.6 | 945.2 | 929.6 | 2239019 |
| 1731087000 | 917.6 | -16.6 | -1.78 | 938.2 | 939 | 914.8 | 3664148 |
| 1731000600 | 934.2 | 6.4 | 0.69 | 930.6 | 946 | 927.2 | 3417793 |
| 1730914200 | 927.8 | -38.4 | -3.97 | 962.6 | 967.8 | 911 | 4724029 |
| 1730827800 | 966.2 | 3.2 | 0.33 | 963.2 | 977.2 | 963 | 4825406 |
| 1730741400 | 963 | -3.8 | -0.39 | 960.4 | 965.4 | 947 | 2691515 |
| 1730482200 | 966.8 | 5.8 | 0.60 | 961 | 982.6 | 945.8 | 4186030 |
| 1730395800 | 961 | -137 | -12.48 | 1010 | 1024.5 | 944.6 | 11229672 |
| 1730309400 | 1098 | 5 | 0.46 | 1095 | 1107.5 | 1083.5 | 3178654 |
| 1730223000 | 1093 | -10 | -0.91 | 1105 | 1107.5 | 1090.5 | 3537267 |
| 1730136600 | 1103 | 15 | 1.38 | 1091 | 1107.5 | 1091 | 1784477 |
| 1729873800 | 1088 | -34 | -3.03 | 1122.5 | 1125.5 | 1071 | 4477141 |
| 1729787400 | 1122 | -1 | -0.09 | 1125.5 | 1134 | 1122 | 5494010 |
| 1729701000 | 1123 | -6 | -0.53 | 1127 | 1131 | 1115 | 1923987 |
| 1729614600 | 1129 | 3 | 0.27 | 1123.5 | 1132 | 1118.5 | 1866591 |
| 1729528200 | 1126 | -1.5 | -0.13 | 1125 | 1136 | 1123.5 | 1533288 |
| 1729269000 | 1127.5 | 7 | 0.62 | 1117 | 1127.5 | 1110.5 | 2578233 |
| 1729182600 | 1120.5 | 12 | 1.08 | 1105 | 1127 | 1105 | 3163475 |
| 1729096200 | 1108.5 | 24 | 2.21 | 1092 | 1112.5 | 1088.5 | 2552573 |
| 1729009800 | 1084.5 | -4.5 | -0.41 | 1095 | 1102 | 1059.5 | 4839424 |
| 1728923400 | 1089 | 2 | 0.18 | 1085.5 | 1090 | 1080 | 2065283 |
| 1728664200 | 1087 | -6 | -0.55 | 1089.5 | 1097 | 1084.5 | 2197543 |
| 1728577800 | 1093 | 7 | 0.64 | 1096.5 | 1099 | 1085 | 2338645 |
| 1728491400 | 1086 | 6.5 | 0.60 | 1083.5 | 1095 | 1080.5 | 3791163 |
| 1728405000 | 1079.5 | -21.5 | -1.95 | 1095.5 | 1096.5 | 1076 | 4738979 |
| 1728318600 | 1101 | -36 | -3.17 | 1142 | 1142 | 1101 | 4997892 |
| 1728059400 | 1137 | -3 | -0.26 | 1134 | 1145.5 | 1133 | 4709952 |
| 1727973000 | 1140 | -11 | -0.96 | 1138.5 | 1147.5 | 1132.5 | 1819419 |
| 1727886600 | 1151 | -12 | -1.03 | 1158 | 1159 | 1140 | 2083271 |
| 1727800200 | 1163 | 5 | 0.43 | 1161.5 | 1166.5 | 1153.5 | 3422770 |
| 1727713800 | 1158 | -7 | -0.60 | 1160 | 1163.5 | 1150 | 2766082 |
| 1727454600 | 1165 | 33.5 | 2.96 | 1153 | 1167.5 | 1146 | 2943527 |
| 1727368200 | 1131.5 | -5.5 | -0.48 | 1149 | 1149 | 1130.5 | 2417108 |
| 1727281800 | 1137 | -9.5 | -0.83 | 1138.5 | 1145 | 1132.5 | 1997061 |
| 1727195400 | 1146.5 | -5 | -0.43 | 1153 | 1156 | 1135.5 | 1434547 |
| 1727109000 | 1151.5 | 1.5 | 0.13 | 1147.5 | 1157 | 1144 | 809881 |
| 1726849800 | 1150 | -16.5 | -1.41 | 1158 | 1161.5 | 1149 | 2974219 |
| 1726763400 | 1166.5 | 4 | 0.34 | 1172 | 1172.5 | 1157.5 | 1905666 |
| 1726677000 | 1162.5 | -13.5 | -1.15 | 1171 | 1173.5 | 1159.5 | 4310558 |
| 1726590600 | 1176 | -14 | -1.18 | 1195.5 | 1198 | 1171 | 2829234 |
| 1726504200 | 1190 | -6 | -0.50 | 1194 | 1197.5 | 1186.5 | 1196369 |
| 1726245000 | 1196 | -0.5 | -0.04 | 1195.5 | 1199.5 | 1189 | 6505658 |
| 1726158600 | 1196.5 | -5.5 | -0.46 | 1211 | 1213.5 | 1195.5 | 1107776 |
| 1726072200 | 1202 | -6.5 | -0.54 | 1207.5 | 1209 | 1198.5 | 1165828 |
| 1725985800 | 1208.5 | 0 | 0.00 | 1200.5 | 1210.5 | 1196 | 657536 |
| 1725899400 | 1208.5 | 10 | 0.83 | 1204.5 | 1213.5 | 1199.5 | 1679823 |
| 1725640200 | 1198.5 | 16.5 | 1.40 | 1184 | 1203.5 | 1183.5 | 1768812 |
| 1725553800 | 1182 | 17.5 | 1.50 | 1168.5 | 1190 | 1168.5 | 1777624 |
| 1725467400 | 1164.5 | -9.5 | -0.81 | 1162.5 | 1169.5 | 1157 | 4442823 |
| 1725381000 | 1174 | 10 | 0.86 | 1163 | 1174 | 1162 | 1616171 |
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
