UK markets open in 30 minutes

Addtech AB (AZZ2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
23.920.00 (0.00%)
As of 08:10AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202423.9223.9223.9223.9223.9237
24 Jun 2024------
21 Jun 202424.4224.4224.1624.2424.24-
20 Jun 202423.8024.4223.8024.4224.42-
19 Jun 202423.5823.7823.5023.7423.74-
18 Jun 202423.7623.7623.3423.5623.56-
17 Jun 202423.0423.7223.0023.7223.72-
14 Jun 202423.4023.5622.9022.9622.96-
13 Jun 202424.0824.0823.3223.4223.42-
12 Jun 202422.8624.1422.8624.0824.08-
11 Jun 202422.0222.9222.0222.8222.82-
10 Jun 202421.8822.0421.6022.0422.04-
07 Jun 202422.2622.2621.9421.9821.98-
06 Jun 202421.5422.2821.5422.2422.24-
05 Jun 202421.6222.1221.5222.1222.12-
04 Jun 202421.2821.5021.1821.5021.50-
03 Jun 202421.9621.9621.2221.2621.26-
31 May 202421.4221.7621.3221.7621.76-
30 May 202421.1621.4221.0421.4021.40-
29 May 202421.7621.7621.2621.2821.28-
28 May 202422.4622.6821.8021.8021.80-
27 May 202422.3622.4622.1422.4422.44-
24 May 202422.1822.4222.1622.3622.36-
23 May 202422.8422.8422.2022.2022.20-
22 May 202421.9822.7221.9822.7222.72-
21 May 202421.8222.0621.7821.9621.96-
20 May 202421.4621.9021.3821.8621.86-
17 May 202420.6421.4220.6421.4021.40-
16 May 202420.8821.2220.6420.7020.70-
15 May 202420.4420.8820.3820.8420.84-
14 May 202420.5820.5820.3420.4020.40-
13 May 202420.8020.8020.3420.6020.60-
10 May 202420.4620.8020.3020.8020.80-
09 May 202420.3020.4420.2620.4420.44-
08 May 202420.0420.4019.9620.3620.36-
07 May 202420.1220.1219.8420.0820.08-
06 May 202420.0220.1019.8820.1020.10-
03 May 202419.6220.0419.6220.0420.04-
02 May 202419.6719.8019.4619.6219.62-
30 Apr 202419.4719.9219.4119.6219.62-
29 Apr 202419.9519.9519.3619.4519.45-
26 Apr 202419.4819.9119.4819.9019.90-
25 Apr 202420.5620.5619.1819.3319.33-
24 Apr 202420.3220.7020.3020.6420.64-
23 Apr 202419.5720.4019.5720.2620.26-
22 Apr 202419.7319.7619.3819.5619.56-
19 Apr 202419.3819.6819.3319.5419.54-
18 Apr 202419.5119.7019.5119.6119.61-
17 Apr 202419.5019.7919.4019.4019.40-
16 Apr 202419.5919.6419.4819.6419.64-
15 Apr 202419.7020.1419.6419.7819.7837
12 Apr 202420.6220.9019.7219.7219.72-
11 Apr 202420.9620.9620.3220.5820.58-
10 Apr 202421.1021.4220.6820.9420.94-
09 Apr 202421.0021.3420.7621.0221.02-
08 Apr 202420.6621.1420.6621.0221.02-
05 Apr 202420.6220.7420.3020.7020.70-
04 Apr 202420.9821.0220.6420.6420.64-
03 Apr 202420.6020.9620.5820.9020.90-
02 Apr 202421.0821.0820.6820.6820.68-
28 Mar 202421.2821.4221.1021.1421.14-
27 Mar 202421.4621.6021.2221.3021.30-
26 Mar 202421.8821.8821.4221.4221.42-
25 Mar 202421.7221.9621.5221.8421.84-
22 Mar 202421.5621.8021.4421.7221.72-
21 Mar 202421.4821.7421.4821.6821.68-
20 Mar 202421.0421.3620.9021.3421.34-
19 Mar 202420.7821.1220.5021.0621.06-
18 Mar 202421.0421.0820.7820.8020.80-
15 Mar 202420.8021.0620.7020.9820.98-
14 Mar 202420.9021.0220.7820.8220.82-
13 Mar 202420.9421.0420.7220.9420.94-
12 Mar 202420.6420.9420.3220.9420.94-
11 Mar 202420.8220.8220.2820.5420.54-
08 Mar 202420.4620.9420.4620.8820.88-
07 Mar 202420.0820.4619.8620.4620.46-
06 Mar 202419.9620.2219.8420.1420.14-
05 Mar 202420.4820.4819.8619.8619.86-
04 Mar 202420.7620.7620.4820.5620.56-
01 Mar 202420.5220.7820.5020.7820.78-
29 Feb 202420.5420.7220.3820.4620.46-
28 Feb 202420.6420.6420.4020.5220.52-
27 Feb 202420.6820.7820.5420.6620.66-
26 Feb 202420.9421.0220.7020.7620.76-
23 Feb 202421.1421.1820.9021.0021.00-
22 Feb 202421.0221.4020.8821.1421.14-
21 Feb 202420.8820.8820.6820.8820.88-
20 Feb 202421.0821.0820.7020.8220.82-
19 Feb 202420.9821.1220.8621.1021.10-
16 Feb 202420.9821.0620.9020.9820.98-
15 Feb 202420.8821.0420.7820.9820.98-
14 Feb 202420.7820.8620.7420.8420.84-
13 Feb 202421.3421.3620.6020.7020.70-
12 Feb 202421.5821.8221.3421.3421.34-
09 Feb 202421.4821.6821.4621.6221.62-
08 Feb 202421.7221.7220.8221.4821.48-
07 Feb 202419.6722.2419.6721.7021.70-
06 Feb 202419.6919.9319.3719.6219.62-
05 Feb 202420.0220.0219.4819.6019.60-
02 Feb 202420.3620.4619.9920.0620.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...