Advertisement
U.S. markets open in 8 minutes

Azelis Group NV (2R7.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
18.16-0.02 (-0.11%)
As of 08:05AM CET. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202418.1618.1618.1618.1618.16-
Nov 26, 202418.1818.1818.1818.1818.18-
Nov 25, 202417.8318.1817.8318.1818.18-
Nov 22, 202418.0518.1117.9117.9117.91-
Nov 21, 202417.8117.9917.8117.8817.88-
Nov 20, 202418.4418.4418.4418.4418.44-
Nov 19, 202418.5318.5318.5318.5318.53-
Nov 18, 202418.8518.8518.8518.8518.85-
Nov 15, 202418.8018.8018.8018.8018.80-
Nov 14, 202418.6818.6818.6818.6818.68-
Nov 13, 202418.7518.7518.5318.5318.53-
Nov 12, 202419.4919.4919.4919.4919.49-
Nov 11, 202419.2819.2819.2819.2819.28-
Nov 08, 202419.3119.3119.3119.3119.31-
Nov 07, 202417.9117.9117.9117.9117.91-
Nov 06, 202418.1618.1618.1618.1618.16-
Nov 05, 202418.4018.4018.1018.1018.10-
Nov 04, 202418.4718.4718.4718.4718.47-
Nov 01, 202417.9918.3517.9918.3518.35-
Oct 31, 202418.2318.2317.9817.9817.98-
Oct 30, 202418.6718.6718.6718.6718.67-
Oct 29, 202418.6118.8318.6118.7618.76-
Oct 28, 202418.2018.6218.2018.6218.62-
Oct 25, 202418.2818.2818.2818.2818.28-
Oct 24, 202418.3918.3918.3918.3918.39-
Oct 23, 202418.5118.5118.3318.3318.33-
Oct 22, 202418.6618.6618.5618.5618.56-
Oct 21, 202418.6618.6618.6618.6618.66-
Oct 18, 202418.2818.6318.2818.6318.63-
Oct 17, 202418.8318.8318.4018.4018.40-
Oct 16, 202418.9018.9618.9018.9618.96-
Oct 15, 202418.8919.1518.8919.0219.02-
Oct 14, 202418.7618.7618.7618.7618.76-
Oct 11, 202418.8118.8118.8018.8018.80-
Oct 10, 202418.8518.8518.8518.8518.85-
Oct 09, 202418.9419.1118.9219.0019.00-
Oct 08, 202419.0919.0919.0419.0419.04-
Oct 07, 202419.3919.3918.9619.0219.02-
Oct 04, 202419.2819.2819.2819.2819.28-
Oct 03, 202419.9119.9719.7319.7319.73-
Oct 02, 202420.2420.2420.2420.2420.24-
Oct 01, 202419.7420.0819.7420.0820.08-
Sep 30, 202419.8919.8919.8319.8319.83-
Sep 27, 202419.6319.9119.6319.8619.86-
Sep 26, 202419.1819.1819.1819.1819.18-
Sep 25, 202419.1419.1419.1419.1419.14-
Sep 24, 202418.4419.0718.4419.0619.06-
Sep 23, 202418.4618.4718.3018.3818.38-
Sep 20, 202419.0819.0818.4618.4618.46-
Sep 19, 202419.1019.2819.1019.2819.28-
Sep 18, 202419.7419.7419.3319.3419.34-
Sep 17, 202419.1519.7519.1519.6819.68-
Sep 16, 202419.2419.2419.1519.1519.15-
Sep 13, 202419.1419.3319.1419.3219.32-
Sep 12, 202418.4919.1718.4919.1719.17-
Sep 11, 202418.5718.7118.5718.7118.71-
Sep 10, 202418.8618.8618.8618.8618.86-
Sep 09, 202418.4318.4318.4318.4318.43-
Sep 06, 202418.7718.7718.6118.6118.61-
Sep 05, 202418.6718.7018.6718.7018.70-
Sep 04, 202419.0319.0318.6718.6718.67-
Sep 03, 202418.6219.4018.6219.4019.40-
Sep 02, 202418.7118.7118.7118.7118.71-
Aug 30, 202419.0319.0818.9718.9718.97-
Aug 29, 202418.7118.7118.7118.7118.71-
Aug 28, 202418.8118.9618.7818.7818.78-
Aug 27, 202418.5818.7918.5818.6918.69-
Aug 26, 202418.5018.5118.3818.5118.51-
Aug 23, 202418.2518.5018.1718.5018.50-
Aug 22, 202418.3918.3918.2618.2618.26-
Aug 21, 202418.3018.4318.1218.3918.39-
Aug 20, 202418.0418.2918.0418.2618.26-
Aug 19, 202417.1918.0217.1918.0218.02-
Aug 16, 202417.4617.4617.2017.3117.31-
Aug 15, 202416.9316.9316.9316.9316.93-
Aug 14, 202417.2017.2017.2017.2017.20-
Aug 13, 202417.0917.0916.9417.0217.02-
Aug 12, 202417.2817.2817.2717.2717.27-
Aug 09, 202417.1817.1817.1817.1817.18-
Aug 08, 202416.9216.9216.9216.9216.92-
Aug 07, 202416.7017.1416.7017.0817.08-
Aug 06, 202416.3516.9616.3516.7016.70-
Aug 05, 202416.8316.8316.4416.5016.50-
Aug 02, 202417.3317.3316.8316.8316.83-
Aug 01, 202417.5917.8717.5917.8717.87-
Jul 31, 202417.6017.7517.6017.7517.75-
Jul 30, 202417.4017.6317.4017.6317.63-
Jul 29, 202417.4017.4017.4017.4017.40-
Jul 26, 202417.6617.6617.6617.6617.66-
Jul 25, 202417.6317.6317.6317.6317.63-
Jul 24, 202417.7717.7717.7717.7717.77-
Jul 23, 202417.7117.7417.6217.7017.70-
Jul 22, 202417.5617.9217.5617.9217.92-
Jul 19, 202417.8417.8417.7217.7217.72-
Jul 18, 202417.7918.1517.7918.1518.15-
Jul 17, 202417.6017.9717.6017.9717.97-
Jul 16, 202417.2417.5017.2417.5017.50-
Jul 15, 202417.3217.3217.3217.3217.32-
Jul 12, 202417.1917.3017.0517.3017.30-
Jul 11, 202416.7817.1016.7817.1017.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...