UK markets close in 3 hours 52 minutes

Addtech AB (publ.) (AZZ2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.62+0.62 (+2.70%)
As of 09:22AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202423.6223.6223.6223.6223.62100
17 Jun 202423.0623.0623.0023.0023.00-
14 Jun 202423.2823.2823.0223.0223.02-
13 Jun 202423.9023.9023.7823.7823.78-
12 Jun 202422.7222.7222.7222.7222.72-
11 Jun 202422.2822.5022.2822.5022.50100
10 Jun 202421.8021.8021.8021.8021.80-
07 Jun 202422.0822.0821.9621.9621.96-
06 Jun 202421.9621.9621.9621.9621.96-
05 Jun 202421.4821.4821.4821.4821.48-
04 Jun 202421.1021.1021.1021.1021.10-
03 Jun 202421.8021.8021.4021.4021.40300
31 May 202421.2621.2621.2621.2621.26-
30 May 202420.8821.0820.8821.0821.08-
29 May 202421.6021.6021.6021.6021.60-
28 May 202422.2822.4222.2822.4222.421
27 May 202422.2022.2222.2022.2222.22-
24 May 202422.0422.0422.0422.0422.04-
23 May 202422.6822.6822.6822.6822.68118
22 May 202422.0422.0422.0422.0422.04-
21 May 202421.6821.8221.6821.8221.82-
20 May 202421.3021.9021.3021.9021.90400
17 May 202420.5220.6220.5220.6220.62-
16 May 202421.1021.1021.1021.1021.10-
15 May 202420.2820.2820.2820.2820.28-
14 May 202420.4420.4420.4220.4220.42-
13 May 202420.6820.6820.4420.4420.44-
10 May 202420.3220.3220.3220.3220.32-
09 May 202420.1220.1220.1220.1220.12-
08 May 202419.9119.9119.9119.9119.91-
07 May 202419.9719.9719.8819.8819.88-
06 May 202419.8819.8819.7719.7719.77-
03 May 202419.4919.5419.4919.5419.54-
02 May 202419.4719.4719.4719.4719.47-
30 Apr 202419.3419.6319.3419.6319.63-
29 Apr 202419.3819.4819.3819.4819.48-
26 Apr 202419.3319.4819.3319.4819.48-
25 Apr 202420.4420.4420.1620.1620.16-
24 Apr 202420.1420.1420.1420.1420.14-
23 Apr 202419.4319.4319.4319.4319.43-
22 Apr 202419.6019.6019.6019.6019.60-
19 Apr 202419.2019.2019.2019.2019.20-
18 Apr 202419.3919.4419.3919.4419.44-
17 Apr 202419.3719.5219.3719.5219.52-
16 Apr 202419.4319.4319.3719.3719.37-
15 Apr 202419.7419.8119.6319.8119.81700
12 Apr 202420.5620.7020.3420.3420.34-
11 Apr 202420.8020.8020.8020.8020.80-
10 Apr 202420.9220.9220.9220.9220.92-
09 Apr 202420.8021.2620.8021.2621.26-
08 Apr 202420.5820.5820.5820.5820.58-
05 Apr 202420.4020.4020.3220.3220.32-
04 Apr 202420.8820.8820.7620.7620.76-
03 Apr 202420.5020.8020.5020.6220.62-
02 Apr 202420.6620.9220.6620.9220.92-
28 Mar 202421.1221.1221.0621.0621.06-
27 Mar 202421.2821.3021.1621.1621.16-
26 Mar 202421.6221.6221.4821.4821.48-
25 Mar 202421.5421.6221.4221.4221.42-
22 Mar 202421.4421.4421.4421.4421.44-
21 Mar 202421.3221.4021.3221.4021.40-
20 Mar 202420.9220.9220.9220.9220.92-
19 Mar 202420.6220.6220.4820.6020.60-
18 Mar 202420.8420.9620.8420.9620.96-
15 Mar 202420.6420.9020.6420.8620.86300
14 Mar 202421.0621.0620.6620.9620.96350
13 Mar 202420.8220.8220.6220.6220.62-
12 Mar 202420.4820.4820.4820.4820.48-
11 Mar 202420.6820.6820.3420.3420.34-
08 Mar 202420.2820.9420.2820.9420.944
07 Mar 202419.9420.1819.9420.1820.18-
06 Mar 202419.8119.8219.7319.8219.82-
05 Mar 202420.3220.3220.2220.2220.22-
04 Mar 202420.5620.5620.4820.4820.48-
01 Mar 202420.4820.4820.4820.4820.48-
29 Feb 202420.5420.5420.3020.3020.30-
28 Feb 202420.4820.4820.4220.4820.48-
27 Feb 202420.5620.5820.5620.5820.58-
26 Feb 202420.8020.9220.8020.9220.92-
23 Feb 202420.9820.9820.9220.9220.92-
22 Feb 202420.8621.0220.8621.0221.02-
21 Feb 202420.7220.7220.5420.5420.54-
20 Feb 202420.9420.9420.8420.8420.84-
19 Feb 202420.8420.8420.7820.7820.78-
16 Feb 202420.8620.8620.8620.8620.86-
15 Feb 202420.7820.7820.7020.7020.70-
14 Feb 202420.7420.7420.7020.7020.70-
13 Feb 202421.1021.1021.1021.1021.10-
12 Feb 202421.4821.6621.4821.6621.66-
09 Feb 202421.3621.4821.3621.4821.48-
08 Feb 202421.3421.4420.8421.4421.44-
07 Feb 202419.5219.5219.5219.5219.52-
06 Feb 202419.5319.5319.4019.4019.40-
05 Feb 202419.7919.7919.4119.4119.41-
02 Feb 202420.1220.1220.1220.1220.12-
01 Feb 202419.0619.6419.0619.6419.64-
31 Jan 202418.7419.0718.7419.0719.07-
30 Jan 202418.6718.9618.6718.8618.86-
29 Jan 202418.2718.3018.2718.3018.30-
26 Jan 202418.5118.5818.3318.5818.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...