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 | -51.5 | -9.74456007569 | 528.5 | 528.5 | 472.8 | 115189 | 493.61448553 | DE |
| 4 | -92 | -16.1687170475 | 569 | 602 | 472.8 | 101154 | 538.2612672 | DE |
| 12 | -71.5 | -13.0355515041 | 548.5 | 602 | 472.8 | 128530 | 558.03323684 | DE |
| 26 | -38 | -7.3786407767 | 515 | 615 | 433.4 | 125767 | 542.12695408 | DE |
| 52 | 53.9 | 12.7393051288 | 423.1 | 636.5 | 414.4 | 166825 | 528.36256653 | DE |
| 156 | -162.8 | -25.4454517037 | 639.8 | 1932 | 414.4 | 376390 | 951.98124136 | DE |
| 260 | 265 | 125 | 212 | 1932 | 178 | 559354 | 685.0213685 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 477 | -13 | -2.65 | 490 | 490.8 | 472.8 | 78873 |
| 1740504600 | 490 | 3 | 0.62 | 487.6 | 504 | 487.6 | 119815 |
| 1740418200 | 487 | -2.2 | -0.45 | 490 | 496.2 | 486 | 74444 |
| 1740159000 | 489.2 | -6.2 | -1.25 | 494.4 | 496.4 | 483 | 133779 |
| 1740072600 | 495.4 | -6.1 | -1.22 | 501.5 | 507.5 | 495.4 | 71942 |
| 1739986200 | 501.5 | -18.5 | -3.56 | 528.5 | 528.5 | 494.8 | 175967 |
| 1739899800 | 520 | 7 | 1.36 | 511 | 523 | 511 | 116220 |
| 1739813400 | 513 | -12 | -2.29 | 528.5 | 528.5 | 512 | 67794 |
| 1739554200 | 525 | 2 | 0.38 | 530 | 544 | 525 | 85304 |
| 1739467800 | 523 | -17 | -3.15 | 538.5 | 538.5 | 521.5 | 104272 |
| 1739381400 | 540 | -2.5 | -0.46 | 541.5 | 549.5 | 535 | 60437 |
| 1739295000 | 542.5 | -16 | -2.86 | 548 | 550.5 | 540.5 | 115996 |
| 1739208600 | 558.5 | 5 | 0.90 | 560 | 561.5 | 549 | 120332 |
| 1738949400 | 553.5 | -29.5 | -5.06 | 580.5 | 582 | 548 | 191007 |
| 1738863000 | 583 | -5 | -0.85 | 587.5 | 601.5 | 583 | 72678 |
| 1738776600 | 588 | -10.5 | -1.75 | 598 | 601.5 | 588 | 22492 |
| 1738690200 | 598.5 | 12 | 2.05 | 589.5 | 602 | 588 | 120746 |
| 1738603800 | 586.5 | -6 | -1.01 | 580.5 | 590.5 | 574.5 | 59753 |
| 1738344600 | 592.5 | 25.5 | 4.50 | 573 | 597 | 573 | 153338 |
| 1738258200 | 567 | 14 | 2.53 | 553 | 575 | 553 | 83952 |
| 1738171800 | 553 | -15.5 | -2.73 | 569 | 573 | 553 | 72803 |
| 1738085400 | 568.5 | 12.5 | 2.25 | 556 | 584 | 556 | 131528 |
| 1737999000 | 556 | -14.5 | -2.54 | 568.5 | 572.5 | 556 | 132003 |
| 1737739800 | 570.5 | -7 | -1.21 | 580 | 588 | 570.5 | 299592 |
| 1737653400 | 577.5 | 5.5 | 0.96 | 580 | 581.5 | 576.5 | 136977 |
| 1737567000 | 572 | -7 | -1.21 | 580 | 597 | 572 | 567201 |
| 1737480600 | 579 | 8.5 | 1.49 | 570.5 | 583 | 570.5 | 845626 |
| 1737394200 | 570.5 | 1 | 0.18 | 569.5 | 579.5 | 569.5 | 63151 |
| 1737135000 | 569.5 | 5.5 | 0.98 | 567 | 577 | 567 | 35577 |
| 1737048600 | 564 | -6 | -1.05 | 567.5 | 574.5 | 562 | 63156 |
| 1736962200 | 570 | -3 | -0.52 | 588 | 588 | 568 | 51477 |
| 1736875800 | 573 | 21 | 3.80 | 565 | 588 | 558 | 126634 |
| 1736789400 | 552 | -2 | -0.36 | 560 | 564.5 | 552 | 111924 |
| 1736530200 | 554 | -8.5 | -1.51 | 561 | 566 | 550 | 73340 |
| 1736443800 | 562.5 | -1.5 | -0.27 | 565 | 579.5 | 562.5 | 57745 |
| 1736357400 | 564 | 3.5 | 0.62 | 563 | 568.5 | 556.5 | 69386 |
| 1736271000 | 560.5 | -12 | -2.10 | 570 | 570 | 555.5 | 63693 |
| 1736184600 | 572.5 | -0.5 | -0.09 | 574.5 | 578 | 570.5 | 90058 |
| 1735925400 | 573 | -9.5 | -1.63 | 579.5 | 580 | 573 | 90760 |
| 1735839000 | 582.5 | 15 | 2.64 | 561 | 582.5 | 560 | 89146 |
| 1735666200 | 567.5 | 37 | 6.97 | 526.5 | 574.5 | 526.5 | 107009 |
| 1735579800 | 530.5 | -9.5 | -1.76 | 532.5 | 538.5 | 529 | 44603 |
| 1735320600 | 540 | -6.5 | -1.19 | 540 | 550 | 530.5 | 164223 |
| 1735061400 | 546.5 | -23 | -4.04 | 571 | 571 | 545 | 78993 |
| 1734975000 | 569.5 | -6 | -1.04 | 573.5 | 586 | 568 | 126633 |
| 1734715800 | 575.5 | 26 | 4.73 | 551.5 | 586.5 | 550.5 | 200297 |
| 1734629400 | 549.5 | -9.5 | -1.70 | 555.5 | 562 | 541.5 | 103079 |
| 1734543000 | 559 | 4.5 | 0.81 | 556 | 566 | 555.5 | 91004 |
| 1734456600 | 554.5 | 7.5 | 1.37 | 550 | 566.5 | 550 | 108555 |
| 1734370200 | 547 | -19 | -3.36 | 560.5 | 568 | 547 | 167753 |
| 1734111000 | 566 | -20 | -3.41 | 591 | 591 | 565.5 | 122991 |
| 1734024600 | 586 | 10 | 1.74 | 570 | 600 | 570 | 186425 |
| 1733938200 | 576 | 20 | 3.60 | 552.5 | 582 | 552.5 | 149174 |
| 1733851800 | 556 | 18.5 | 3.44 | 550.5 | 567 | 550.5 | 169876 |
| 1733765400 | 537.5 | 9 | 1.70 | 527 | 549 | 527 | 92461 |
| 1733506200 | 528.5 | -11 | -2.04 | 535.5 | 537 | 526 | 126065 |
| 1733419800 | 539.5 | -4 | -0.74 | 545 | 548 | 535.5 | 72679 |
| 1733333400 | 543.5 | -5 | -0.91 | 548.5 | 552 | 536 | 92347 |
| 1733247000 | 548.5 | 0 | 0.00 | 544.5 | 554 | 544.5 | 29937 |
| 1733160600 | 548.5 | -12.5 | -2.23 | 554 | 559.5 | 546.5 | 129605 |
| 1732901400 | 561 | 9.5 | 1.72 | 547 | 561.5 | 547 | 59922 |
| 1732815000 | 551.5 | -18.5 | -3.25 | 560 | 564 | 549.5 | 132834 |
| 1732728600 | 570 | -19.5 | -3.31 | 588.5 | 590 | 560 | 174117 |
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
