Stuttgart - Delayed Quote EUR

Azelis Group NV (2R7.SG)

Compare
18.16 +0.06 (+0.33%)
As of 8:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 18.16 18.16 18.16 18.16 18.16 -
Nov 5, 2024 18.40 18.40 18.10 18.10 18.10 -
Nov 4, 2024 18.47 18.47 18.47 18.47 18.47 -
Nov 1, 2024 17.99 18.35 17.99 18.35 18.35 -
Oct 31, 2024 18.23 18.23 17.98 17.98 17.98 -
Oct 30, 2024 18.67 18.67 18.67 18.67 18.67 -
Oct 29, 2024 18.61 18.83 18.61 18.76 18.76 -
Oct 28, 2024 18.20 18.62 18.20 18.62 18.62 -
Oct 25, 2024 18.28 18.28 18.28 18.28 18.28 -
Oct 24, 2024 18.39 18.39 18.39 18.39 18.39 -
Oct 23, 2024 18.51 18.51 18.33 18.33 18.33 -
Oct 22, 2024 18.66 18.66 18.56 18.56 18.56 -
Oct 21, 2024 18.66 18.66 18.66 18.66 18.66 -
Oct 18, 2024 18.28 18.63 18.28 18.63 18.63 -
Oct 17, 2024 18.83 18.83 18.40 18.40 18.40 -
Oct 16, 2024 18.90 18.96 18.90 18.96 18.96 -
Oct 15, 2024 18.89 19.15 18.89 19.02 19.02 -
Oct 14, 2024 18.76 18.76 18.76 18.76 18.76 -
Oct 11, 2024 18.81 18.81 18.80 18.80 18.80 -
Oct 10, 2024 18.85 18.85 18.85 18.85 18.85 -
Oct 9, 2024 18.94 19.11 18.92 19.00 19.00 -
Oct 8, 2024 19.09 19.09 19.04 19.04 19.04 -
Oct 7, 2024 19.39 19.39 18.96 19.02 19.02 -
Oct 4, 2024 19.28 19.28 19.28 19.28 19.28 -
Oct 3, 2024 19.91 19.97 19.73 19.73 19.73 -
Oct 2, 2024 20.24 20.24 20.24 20.24 20.24 -
Oct 1, 2024 19.74 20.08 19.74 20.08 20.08 -
Sep 30, 2024 19.89 19.89 19.83 19.83 19.83 -
Sep 27, 2024 19.63 19.91 19.63 19.86 19.86 -
Sep 26, 2024 19.18 19.18 19.18 19.18 19.18 -
Sep 25, 2024 19.14 19.14 19.14 19.14 19.14 -
Sep 24, 2024 18.44 19.07 18.44 19.06 19.06 -
Sep 23, 2024 18.46 18.47 18.30 18.38 18.38 -
Sep 20, 2024 19.08 19.08 18.46 18.46 18.46 -
Sep 19, 2024 19.10 19.28 19.10 19.28 19.28 -
Sep 18, 2024 19.74 19.74 19.33 19.34 19.34 -
Sep 17, 2024 19.15 19.75 19.15 19.68 19.68 -
Sep 16, 2024 19.24 19.24 19.15 19.15 19.15 -
Sep 13, 2024 19.14 19.33 19.14 19.32 19.32 -
Sep 12, 2024 18.49 19.17 18.49 19.17 19.17 -
Sep 11, 2024 18.57 18.71 18.57 18.71 18.71 -
Sep 10, 2024 18.86 18.86 18.86 18.86 18.86 -
Sep 9, 2024 18.43 18.43 18.43 18.43 18.43 -
Sep 6, 2024 18.77 18.77 18.61 18.61 18.61 -
Sep 5, 2024 18.67 18.70 18.67 18.70 18.70 -
Sep 4, 2024 19.03 19.03 18.67 18.67 18.67 -
Sep 3, 2024 18.62 19.40 18.62 19.40 19.40 -
Sep 2, 2024 18.71 18.71 18.71 18.71 18.71 -
Aug 30, 2024 19.03 19.08 18.97 18.97 18.97 -
Aug 29, 2024 18.71 18.71 18.71 18.71 18.71 -
Aug 28, 2024 18.81 18.96 18.78 18.78 18.78 -
Aug 27, 2024 18.58 18.79 18.58 18.69 18.69 -
Aug 26, 2024 18.50 18.51 18.38 18.51 18.51 -
Aug 23, 2024 18.25 18.50 18.17 18.50 18.50 -
Aug 22, 2024 18.39 18.39 18.26 18.26 18.26 -
Aug 21, 2024 18.30 18.43 18.12 18.39 18.39 -
Aug 20, 2024 18.04 18.29 18.04 18.26 18.26 -
Aug 19, 2024 17.19 18.02 17.19 18.02 18.02 -
Aug 16, 2024 17.46 17.46 17.20 17.31 17.31 -
Aug 15, 2024 16.93 16.93 16.93 16.93 16.93 -
Aug 14, 2024 17.20 17.20 17.20 17.20 17.20 -
Aug 13, 2024 17.09 17.09 16.94 17.02 17.02 -
Aug 12, 2024 17.28 17.28 17.27 17.27 17.27 -
Aug 9, 2024 17.18 17.18 17.18 17.18 17.18 -
Aug 8, 2024 16.92 16.92 16.92 16.92 16.92 -
Aug 7, 2024 16.70 17.14 16.70 17.08 17.08 -
Aug 6, 2024 16.35 16.96 16.35 16.70 16.70 -
Aug 5, 2024 16.83 16.83 16.44 16.50 16.50 -
Aug 2, 2024 17.33 17.33 16.83 16.83 16.83 -
Aug 1, 2024 17.59 17.87 17.59 17.87 17.87 -
Jul 31, 2024 17.60 17.75 17.60 17.75 17.75 -
Jul 30, 2024 17.40 17.63 17.40 17.63 17.63 -
Jul 29, 2024 17.40 17.40 17.40 17.40 17.40 -
Jul 26, 2024 17.66 17.66 17.66 17.66 17.66 -
Jul 25, 2024 17.63 17.63 17.63 17.63 17.63 -
Jul 24, 2024 17.77 17.77 17.77 17.77 17.77 -
Jul 23, 2024 17.71 17.74 17.62 17.70 17.70 -
Jul 22, 2024 17.56 17.92 17.56 17.92 17.92 -
Jul 19, 2024 17.84 17.84 17.72 17.72 17.72 -
Jul 18, 2024 17.79 18.15 17.79 18.15 18.15 -
Jul 17, 2024 17.60 17.97 17.60 17.97 17.97 -
Jul 16, 2024 17.24 17.50 17.24 17.50 17.50 -
Jul 15, 2024 17.32 17.32 17.32 17.32 17.32 -
Jul 12, 2024 17.19 17.30 17.05 17.30 17.30 -
Jul 11, 2024 16.78 17.10 16.78 17.10 17.10 -
Jul 10, 2024 16.83 17.02 16.83 16.94 16.94 -
Jul 9, 2024 17.07 17.07 17.07 17.07 17.07 -
Jul 8, 2024 17.07 17.07 17.07 17.07 17.07 -
Jul 5, 2024 17.10 17.10 17.10 17.10 17.10 -
Jul 4, 2024 16.91 17.13 16.91 17.13 17.13 -
Jul 3, 2024 16.89 16.89 16.89 16.89 16.89 -
Jul 2, 2024 16.58 16.86 16.58 16.86 16.86 -
Jul 1, 2024 16.75 16.75 16.75 16.75 16.75 -
Jun 28, 2024 0.22 Dividend
Jun 28, 2024 17.20 17.20 16.66 16.66 16.66 -
Jun 27, 2024 17.49 17.49 17.41 17.41 17.19 -
Jun 26, 2024 17.84 17.84 17.49 17.49 17.27 -
Jun 25, 2024 17.68 17.85 17.68 17.72 17.50 -
Jun 24, 2024 18.12 18.12 18.12 18.12 17.89 -
Jun 21, 2024 18.33 18.33 18.14 18.14 17.91 -
Jun 20, 2024 18.39 18.50 18.38 18.40 18.17 -
Jun 19, 2024 18.45 18.45 18.45 18.45 18.22 -
Jun 18, 2024 18.63 18.74 18.50 18.74 18.50 -
Jun 17, 2024 18.66 18.66 18.66 18.66 18.42 -
Jun 14, 2024 18.47 18.47 18.47 18.47 18.24 -
Jun 13, 2024 18.74 18.74 18.73 18.73 18.49 -
Jun 12, 2024 18.62 18.62 18.62 18.62 18.38 -
Jun 11, 2024 19.17 19.17 18.83 18.85 18.61 -
Jun 10, 2024 18.69 19.03 18.69 19.03 18.79 -
Jun 7, 2024 19.21 19.21 18.91 18.91 18.67 -
Jun 6, 2024 19.39 19.39 19.25 19.28 19.04 -
Jun 5, 2024 18.71 19.11 18.71 19.11 18.87 -
Jun 4, 2024 19.18 19.18 19.18 19.18 18.94 -
Jun 3, 2024 19.30 19.30 19.30 19.30 19.06 -
May 31, 2024 19.02 19.48 19.02 19.48 19.23 -
May 30, 2024 19.01 19.13 18.95 19.07 18.83 -
May 29, 2024 19.16 19.25 19.16 19.16 18.92 -
May 28, 2024 18.98 19.44 18.98 19.19 18.95 -
May 27, 2024 18.74 19.29 18.74 19.18 18.94 -
May 24, 2024 18.40 18.57 18.40 18.57 18.34 -
May 23, 2024 18.55 18.68 18.48 18.64 18.40 -
May 22, 2024 18.52 18.60 18.41 18.49 18.26 -
May 21, 2024 18.86 19.02 18.45 18.57 18.34 -
May 20, 2024 18.91 19.16 18.78 18.86 18.62 -
May 17, 2024 19.23 19.23 18.43 18.84 18.60 -
May 16, 2024 21.00 21.28 21.00 21.28 21.01 -
May 15, 2024 21.40 21.40 21.08 21.08 20.81 -
May 14, 2024 21.96 21.96 21.96 21.96 21.68 -
May 13, 2024 22.06 22.06 21.88 21.88 21.60 -
May 10, 2024 21.90 22.02 21.90 22.02 21.74 -
May 9, 2024 21.84 22.04 21.84 22.00 21.72 -
May 8, 2024 21.72 22.06 21.72 22.06 21.78 -
May 7, 2024 22.20 22.20 22.20 22.20 21.92 -
May 6, 2024 21.80 21.96 21.80 21.96 21.68 -
May 3, 2024 22.24 22.24 22.20 22.20 21.92 -
May 2, 2024 22.24 22.54 22.24 22.34 22.06 -
Apr 30, 2024 23.16 23.16 22.54 22.66 22.37 -
Apr 29, 2024 22.56 23.04 22.56 22.92 22.63 -
Apr 26, 2024 22.88 22.88 22.88 22.88 22.59 -
Apr 25, 2024 22.92 22.92 22.66 22.66 22.37 -
Apr 24, 2024 23.38 23.38 23.10 23.16 22.87 -
Apr 23, 2024 23.00 23.00 23.00 23.00 22.71 -
Apr 22, 2024 22.86 22.86 22.72 22.72 22.43 -
Apr 19, 2024 22.44 22.44 22.44 22.44 22.16 -
Apr 18, 2024 23.32 23.32 23.32 23.32 23.03 -
Apr 17, 2024 20.22 21.40 20.22 21.40 21.13 -
Apr 16, 2024 20.20 20.20 20.20 20.20 19.94 -
Apr 15, 2024 20.52 20.52 20.52 20.52 20.26 -
Apr 12, 2024 20.46 20.68 20.46 20.68 20.42 -
Apr 11, 2024 20.24 20.44 20.24 20.44 20.18 -
Apr 10, 2024 20.26 20.76 20.26 20.60 20.34 -
Apr 9, 2024 19.73 20.28 19.73 20.28 20.02 -
Apr 8, 2024 19.49 19.49 19.49 19.49 19.24 -
Apr 5, 2024 19.31 19.31 19.31 19.31 19.07 -
Apr 4, 2024 18.64 18.64 18.64 18.64 18.40 -
Apr 3, 2024 19.16 19.16 18.78 18.78 18.54 -
Apr 2, 2024 19.55 19.55 19.55 19.55 19.30 -
Mar 28, 2024 19.54 19.66 19.39 19.39 19.14 -
Mar 27, 2024 19.84 19.90 19.45 19.57 19.32 -
Mar 26, 2024 19.87 20.02 19.71 19.96 19.71 -
Mar 25, 2024 20.12 20.12 19.85 19.85 19.60 -
Mar 22, 2024 19.95 19.95 19.93 19.93 19.68 -
Mar 21, 2024 19.13 20.00 19.13 20.00 19.75 5,000
Mar 20, 2024 18.35 18.35 18.35 18.35 18.12 -
Mar 19, 2024 18.83 18.83 18.61 18.63 18.39 -
Mar 18, 2024 19.01 19.08 18.93 18.93 18.69 -
Mar 15, 2024 19.17 19.23 19.17 19.23 18.99 -
Mar 14, 2024 19.01 19.41 19.01 19.41 19.16 -
Mar 13, 2024 19.29 19.29 19.05 19.05 18.81 -
Mar 12, 2024 18.59 18.59 18.59 18.59 18.36 -
Mar 11, 2024 18.59 18.59 18.59 18.59 18.36 -
Mar 8, 2024 19.52 19.52 19.52 19.52 19.27 -
Mar 7, 2024 19.75 19.75 19.75 19.75 19.50 -
Mar 6, 2024 18.72 19.53 18.72 19.53 19.28 -
Mar 5, 2024 19.72 19.72 19.72 19.72 19.47 -
Mar 4, 2024 19.56 19.62 19.56 19.62 19.37 -
Mar 1, 2024 18.78 19.54 18.78 19.54 19.29 -
Feb 29, 2024 18.67 18.91 18.67 18.91 18.67 -
Feb 28, 2024 18.68 18.68 18.39 18.68 18.44 -
Feb 27, 2024 18.93 18.98 18.83 18.89 18.65 -
Feb 26, 2024 19.08 19.08 18.98 19.04 18.80 -
Feb 23, 2024 18.99 18.99 18.99 18.99 18.75 -
Feb 22, 2024 18.70 18.70 18.70 18.70 18.46 -
Feb 21, 2024 18.53 18.53 18.39 18.39 18.16 -
Feb 20, 2024 18.56 18.56 18.45 18.45 18.22 -
Feb 19, 2024 18.76 18.76 18.42 18.42 18.19 -
Feb 16, 2024 18.54 18.57 18.50 18.57 18.34 -
Feb 15, 2024 18.32 18.64 18.32 18.64 18.40 -
Feb 14, 2024 18.02 18.32 18.02 18.32 18.09 -
Feb 13, 2024 18.17 18.17 18.17 18.17 17.94 -
Feb 12, 2024 18.14 18.14 18.14 18.14 17.91 -
Feb 9, 2024 18.39 18.39 18.26 18.26 18.03 -
Feb 8, 2024 18.41 18.55 18.41 18.55 18.32 -
Feb 7, 2024 18.74 18.74 18.68 18.68 18.44 -
Feb 6, 2024 18.96 18.96 18.69 18.69 18.45 -
Feb 5, 2024 19.04 19.07 18.92 18.92 18.68 -
Feb 2, 2024 19.43 19.43 19.43 19.43 19.18 -
Feb 1, 2024 18.80 19.19 18.80 19.16 18.92 -
Jan 31, 2024 19.13 19.31 19.13 19.16 18.92 -
Jan 30, 2024 18.93 19.15 18.93 19.15 18.91 -
Jan 29, 2024 19.01 19.01 19.01 19.01 18.77 -
Jan 26, 2024 19.17 19.17 19.04 19.04 18.80 -
Jan 25, 2024 19.25 19.25 18.92 18.92 18.68 -
Jan 24, 2024 19.46 19.52 19.46 19.52 19.27 -
Jan 23, 2024 19.18 19.24 19.18 19.24 19.00 -
Jan 22, 2024 19.25 19.25 19.07 19.07 18.83 -
Jan 19, 2024 19.32 19.32 19.20 19.24 19.00 -
Jan 18, 2024 19.49 19.49 19.25 19.25 19.01 -
Jan 17, 2024 19.24 19.24 19.24 19.24 19.00 -
Jan 16, 2024 20.70 20.70 20.12 20.12 19.87 -
Jan 15, 2024 20.92 20.92 20.92 20.92 20.66 -
Jan 12, 2024 21.06 21.20 21.04 21.04 20.77 -
Jan 11, 2024 21.24 21.24 21.24 21.24 20.97 -
Jan 10, 2024 21.36 21.36 21.22 21.22 20.95 70
Jan 9, 2024 21.58 21.58 21.40 21.40 21.13 -
Jan 8, 2024 21.32 21.32 21.32 21.32 21.05 -
Jan 5, 2024 21.66 21.66 21.66 21.66 21.39 -
Jan 4, 2024 22.14 22.14 22.14 22.14 21.86 -
Jan 3, 2024 22.44 22.46 22.44 22.44 22.16 -
Jan 2, 2024 22.10 22.42 22.10 22.42 22.14 -
Dec 29, 2023 22.22 22.22 22.00 22.00 21.72 -
Dec 28, 2023 22.42 22.42 22.26 22.26 21.98 -
Dec 27, 2023 22.02 22.54 22.02 22.54 22.26 -
Dec 22, 2023 21.98 21.98 21.98 21.98 21.70 -
Dec 21, 2023 21.82 21.82 21.82 21.82 21.54 -
Dec 20, 2023 22.06 22.24 22.06 22.18 21.90 -
Dec 19, 2023 22.24 22.24 21.86 21.86 21.58 -
Dec 18, 2023 21.78 22.36 21.76 22.36 22.08 -
Dec 15, 2023 21.86 21.92 21.86 21.92 21.64 -
Dec 14, 2023 21.58 21.90 21.58 21.90 21.62 -
Dec 13, 2023 21.22 21.68 21.22 21.68 21.41 -
Dec 12, 2023 21.82 21.82 21.82 21.82 21.54 -
Dec 11, 2023 21.96 22.10 21.96 22.10 21.82 -
Dec 8, 2023 21.52 21.52 21.52 21.52 21.25 -
Dec 7, 2023 21.30 21.30 21.30 21.30 21.03 -
Dec 6, 2023 20.66 21.34 20.66 21.34 21.07 -
Dec 5, 2023 20.44 20.76 20.44 20.70 20.44 -
Dec 4, 2023 20.38 20.38 20.38 20.38 20.12 -
Dec 1, 2023 20.56 20.62 20.56 20.62 20.36 -
Nov 30, 2023 20.10 20.44 20.10 20.44 20.18 -
Nov 29, 2023 19.74 20.10 19.74 20.04 19.79 -
Nov 28, 2023 19.57 19.57 19.57 19.57 19.32 -
Nov 27, 2023 19.61 19.61 19.61 19.61 19.36 -
Nov 24, 2023 19.92 19.92 19.92 19.92 19.67 -
Nov 23, 2023 19.82 20.14 19.82 19.95 19.70 -
Nov 22, 2023 19.67 19.67 19.52 19.52 19.27 -
Nov 21, 2023 19.41 19.57 19.41 19.57 19.32 -
Nov 20, 2023 19.57 19.57 19.48 19.48 19.23 -
Nov 17, 2023 19.75 19.75 19.48 19.48 19.23 -
Nov 16, 2023 19.81 19.81 19.81 19.81 19.56 -
Nov 15, 2023 19.40 19.85 19.40 19.82 19.57 -
Nov 14, 2023 18.37 18.37 18.37 18.37 18.14 -
Nov 13, 2023 18.14 18.14 18.14 18.14 17.91 -
Nov 10, 2023 18.88 18.88 18.02 18.07 17.84 -
Nov 9, 2023 16.74 18.70 16.74 18.70 18.46 250
Nov 8, 2023 16.64 16.87 16.64 16.82 16.61 -
Nov 7, 2023 16.51 16.71 16.51 16.71 16.50 -
Nov 6, 2023 17.19 17.19 17.19 17.19 16.97 -

Related Tickers