UK markets close in 3 hours 49 minutes

Acanthe Développement (ADX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.4260+0.0450 (+14.29%)
As of 01:22PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.36000.42600.36000.42600.42602,255
21 Jun 20240.36100.38100.36100.38100.3810-
20 Jun 20240.36100.38100.36100.38100.3810-
19 Jun 20240.35100.38100.35100.38100.3810-
18 Jun 20240.36300.38300.36300.37100.3710-
17 Jun 20240.36100.38300.36100.38300.3830-
14 Jun 20240.37000.38800.37000.38100.3810-
13 Jun 20240.37000.38800.37000.38800.3880-
12 Jun 20240.37000.39000.37000.38800.3880-
11 Jun 20240.37500.39000.37500.39000.3900-
10 Jun 20240.37000.39100.37000.39000.3900-
07 Jun 20240.37900.39600.37900.39100.3910-
06 Jun 20240.36800.39100.36800.39100.3910-
05 Jun 20240.37200.44700.37200.39100.3910417
04 Jun 20240.37900.39300.37900.39300.3930-
03 Jun 20240.37000.39100.37000.39100.3910-
31 May 20240.37600.39700.37600.39100.3910-
30 May 20240.38000.40000.38000.39600.3960-
29 May 20240.39300.40500.39300.40000.4000-
28 May 20240.39400.44800.39400.40100.40104,983
27 May 20240.38000.40100.38000.40100.4010-
24 May 20240.38200.39600.38200.39600.3960-
23 May 20240.38900.40600.38900.40200.4020-
22 May 20240.38000.40200.38000.40200.4020-
21 May 20240.38000.39300.38000.39300.3930-
20 May 20240.36500.39400.36500.39400.3940-
17 May 20240.36800.38500.36800.38300.3830-
16 May 20240.36800.38700.36800.38300.3830-
15 May 20240.36500.38500.36500.38500.3850-
14 May 20240.36800.38500.36800.37900.3790-
13 May 20240.36700.38200.36700.38100.3810-
10 May 20240.35600.37900.35600.37900.3790-
09 May 20240.35800.37600.35800.37600.3760-
08 May 20240.35300.37000.35300.37000.3700-
07 May 20240.35100.36600.35100.35300.3530-
06 May 20240.35400.37100.35100.35100.3510-
03 May 20240.35300.36500.35300.36500.3650-
02 May 20240.35400.36600.35400.36600.3660-
30 Apr 20240.34500.36600.34500.36200.3620-
29 Apr 20240.35900.37000.35900.36500.3650-
26 Apr 20240.34100.36900.34100.36900.3690-
25 Apr 20240.35500.38000.35500.38000.3800-
24 Apr 20240.36500.38000.36500.38000.3800-
23 Apr 20240.36500.37600.36500.37600.3760-
22 Apr 20240.35100.37300.35100.37300.3730-
19 Apr 20240.35500.37100.35500.37100.3710-
18 Apr 20240.34800.37500.34800.37500.3750-
17 Apr 20240.34600.37100.34600.36800.3680-
16 Apr 20240.34500.42600.34500.36900.36903,117
15 Apr 20240.35000.37300.35000.36500.3650-
12 Apr 20240.36000.37200.36000.37100.3710-
11 Apr 20240.37000.37200.37000.37200.3720-
10 Apr 20240.36900.37300.36900.37300.3730-
09 Apr 20240.35100.38000.35100.37300.3730-
08 Apr 20240.36000.38000.36000.37100.3710-
05 Apr 20240.36000.38000.36000.38000.3800-
04 Apr 20240.36000.41700.36000.38000.380013,079
03 Apr 20240.36900.38000.36900.38000.3800-
02 Apr 20240.35200.38100.35200.38100.3810-
28 Mar 20240.35400.36400.35400.36400.3640-
27 Mar 20240.33200.41200.33200.36000.36003,000
26 Mar 20240.34200.36200.34200.36200.3620-
25 Mar 20240.33000.36200.33000.36200.3620-
22 Mar 20240.33000.33000.33000.33000.3300-
21 Mar 20240.32200.34000.32200.34000.3400-
20 Mar 20240.34000.34000.33800.33800.3380-
19 Mar 20240.33800.33800.33600.33600.3360-
18 Mar 20240.34000.34000.33200.33200.3320-
15 Mar 20240.34000.36000.34000.36000.3600-
14 Mar 20240.34200.34200.34200.34200.3420-
13 Mar 20240.34000.36000.34000.36000.3600-
12 Mar 20240.34200.34200.34200.34200.3420-
11 Mar 20240.34000.36000.34000.36000.3600-
08 Mar 20240.34000.36000.34000.36000.3600-
07 Mar 20240.34000.35600.34000.35600.3560-
06 Mar 20240.34800.36000.34800.36000.3600-
05 Mar 20240.35000.36000.35000.36000.3600-
04 Mar 20240.33200.36600.33200.35600.3560-
01 Mar 20240.33200.36000.33200.36000.3600-
29 Feb 20240.34000.35200.34000.35200.3520-
28 Feb 20240.33400.35200.33400.35200.3520-
27 Feb 20240.34000.34000.34000.34000.3400-
26 Feb 20240.34400.40400.34400.36600.36603,554
23 Feb 20240.33600.33600.33600.33600.3360-
22 Feb 20240.34200.35800.34200.35800.3580-
21 Feb 20240.34200.35800.34200.35800.3580-
20 Feb 20240.34400.36200.34400.36200.3620-
19 Feb 20240.34200.35800.34200.35800.3580-
16 Feb 20240.34800.36200.34800.36200.3620-
15 Feb 20240.35000.36600.35000.36600.3660-
14 Feb 20240.34800.37000.34800.37000.3700-
13 Feb 20240.35000.41000.35000.41000.41002,137
12 Feb 20240.34800.36000.34800.36000.3600-
09 Feb 20240.34800.36000.34800.36000.3600-
08 Feb 20240.34000.36200.34000.36200.3620-
07 Feb 20240.34800.36600.34800.36600.3660-
06 Feb 20240.34600.36600.34600.36600.3660-
05 Feb 20240.34600.36600.34600.36600.3660-
02 Feb 20240.34200.36400.34200.36400.3640-
01 Feb 20240.35000.36200.35000.36200.3620-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...