Euronext Aerospace and Defense GR (AERDG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -596.51 | -4.16499964739 | 14321.97 | 14398.38 | 12209.68 | 0 | 0 | IX |
| 4 | -490.35 | -3.44932859964 | 14215.81 | 14972.65 | 12209.68 | 0 | 0 | IX |
| 12 | 1537.76 | 12.6173108954 | 12187.7 | 14972.65 | 12187.7 | 0 | 0 | IX |
| 26 | 2399.22 | 21.1828462049 | 11326.24 | 14972.65 | 11116.04 | 0 | 0 | IX |
| 52 | 2848.75 | 26.1912839452 | 10876.71 | 14972.65 | 10567.21 | 0 | 0 | IX |
| 156 | 2848.75 | 26.1912839452 | 10876.71 | 14972.65 | 10567.21 | 0 | 0 | IX |
| 260 | 2848.75 | 26.1912839452 | 10876.71 | 14972.65 | 10567.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744216200 | 13138.95 | -317.5 | -2.36 | 13177.55 | 13177.55 | 12816.67 | 0 |
| 1744129800 | 13456.45 | 695.03 | 5.45 | 12838.06 | 13613.91 | 12838.06 | 0 |
| 1744043400 | 12761.42 | -2 | -13.99 | 13064.56 | 13299.95 | 12209.68 | 0 |
| 1743787800 | 14837.71 | 0 | 0.00 | 14837.71 | 14837.71 | 14837.71 | 0 |
| 1743701400 | 14837.71 | 0 | 0.00 | 14837.71 | 14837.71 | 14837.71 | 0 |
| 1743615000 | 14837.71 | 0 | 0.00 | 14837.71 | 14837.71 | 14837.71 | 0 |
| 1743528600 | 14837.71 | 0 | 0.00 | 14837.71 | 14837.71 | 14837.71 | 0 |
| 1743442200 | 14837.71 | 0 | 0.00 | 14837.71 | 14837.71 | 14837.71 | 0 |
| 1743183000 | 14837.71 | 0 | 0.00 | 14837.71 | 14837.71 | 14837.71 | 0 |
| 1743096600 | 14837.71 | 0 | 0.00 | 14837.71 | 14837.71 | 14837.71 | 0 |
| 1743010200 | 14837.71 | 0 | 0.00 | 14837.71 | 14837.71 | 14837.71 | 0 |
| 1742923800 | 14837.71 | 148.14 | 1.01 | 14725.01 | 14839.26 | 14660.43 | 0 |
| 1742837400 | 14689.57 | 139.17 | 0.96 | 14579.92 | 14731.96 | 14578.31 | 0 |
| 1742578200 | 14550.4 | -182.29 | -1.24 | 14706.56 | 14733.2 | 14482.04 | 0 |
| 1742491800 | 14732.69 | -128.5 | -0.86 | 14893.4 | 14937.28 | 14483.01 | 0 |
| 1742405400 | 14861.19 | 67.46 | 0.46 | 14832.83 | 14920.46 | 14621.8 | 0 |
| 1742319000 | 14793.73 | 131.01 | 0.89 | 14663.8 | 14826.88 | 14586.5 | 0 |
| 1742232600 | 14662.72 | 58.92 | 0.40 | 14651.11 | 14736.36 | 14569.69 | 0 |
| 1741973400 | 14603.8 | 474.12 | 3.36 | 14166.74 | 14622.1 | 14166.74 | 0 |
| 1741887000 | 14129.68 | -52.78 | -0.37 | 14215.81 | 14294.71 | 14096.78 | 0 |
| 1741800600 | 14182.46 | 331.56 | 2.39 | 13911.83 | 14189.36 | 13793.55 | 0 |
| 1741714200 | 13850.9 | -0.32 | -0.00 | 13817.02 | 14024.1 | 13784.79 | 0 |
| 1741627800 | 13851.22 | -91.26 | -0.65 | 14075.75 | 14206.41 | 13851.22 | 0 |
| 1741368600 | 13942.48 | -412.73 | -2.88 | 14380.4 | 14405.58 | 13923.53 | 0 |
| 1741282200 | 14355.21 | -178.31 | -1.23 | 14555.14 | 14649.78 | 14338.01 | 0 |
| 1741195800 | 14533.52 | 285.22 | 2.00 | 14145.4 | 14533.76 | 14145.4 | 0 |
| 1741109400 | 14248.3 | -301.17 | -2.07 | 14520.17 | 14717.05 | 14170.18 | 0 |
| 1741023000 | 14549.47 | 817.22 | 5.95 | 13825.67 | 14634.59 | 13825.67 | 0 |
| 1740763800 | 13732.25 | 38.34 | 0.28 | 13675.79 | 13790.33 | 13642.32 | 0 |
| 1740677400 | 13693.91 | 295.06 | 2.20 | 13382.48 | 13714.33 | 13382.48 | 0 |
| 1740591000 | 13398.85 | 217.73 | 1.65 | 13224.74 | 13432.63 | 13218.98 | 0 |
| 1740504600 | 13181.12 | 79.74 | 0.61 | 13072.23 | 13259.28 | 13067.16 | 0 |
| 1740418200 | 13101.38 | 101.02 | 0.78 | 12895.27 | 13118.4 | 12895.27 | 0 |
| 1740159000 | 13000.36 | -16.42 | -0.13 | 13076.46 | 13107.04 | 12966.17 | 0 |
| 1740072600 | 13016.78 | -445.71 | -3.31 | 13353.55 | 13354.5 | 13004.63 | 0 |
| 1739986200 | 13462.49 | 26.85 | 0.20 | 13448.11 | 13506.82 | 13434.76 | 0 |
| 1739899800 | 13435.64 | 135.8 | 1.02 | 13332.45 | 13511.2 | 13332.45 | 0 |
| 1739813400 | 13299.84 | 466.41 | 3.63 | 12890.1 | 13302.71 | 12890.1 | 0 |
| 1739554200 | 12833.43 | -39.72 | -0.31 | 12813.27 | 12925.63 | 12772.59 | 0 |
| 1739467800 | 12873.15 | 18.47 | 0.14 | 12788.19 | 12943.04 | 12711.37 | 0 |
| 1739381400 | 12854.68 | 0 | 0.00 | 12854.68 | 12854.68 | 12854.68 | 0 |
| 1739295000 | 12854.68 | 41.96 | 0.33 | 12847.86 | 12873.94 | 12774.36 | 0 |
| 1739208600 | 12812.72 | 14.16 | 0.11 | 12779.79 | 12843.23 | 12746.03 | 0 |
| 1738949400 | 12798.56 | 112.23 | 0.88 | 12733.36 | 12804.06 | 12695.42 | 0 |
| 1738863000 | 12686.33 | -115.71 | -0.90 | 12843.42 | 12897.73 | 12672.2 | 0 |
| 1738776600 | 12802.04 | 4.53 | 0.04 | 12773.16 | 12862.31 | 12730.66 | 0 |
| 1738690200 | 12797.51 | -149.94 | -1.16 | 12934.74 | 12973.7 | 12774.91 | 0 |
| 1738603800 | 12947.45 | 75.1 | 0.58 | 12937.14 | 12970.04 | 12824.75 | 0 |
| 1738344600 | 12872.35 | 192.76 | 1.52 | 12779.81 | 12896.81 | 12779.81 | 0 |
| 1738258200 | 12679.59 | 74.33 | 0.59 | 12588.28 | 12699.62 | 12588.28 | 0 |
| 1738171800 | 12605.26 | -74.24 | -0.59 | 12678.65 | 12711.11 | 12581.21 | 0 |
| 1738085400 | 12679.5 | 65.01 | 0.52 | 12664 | 12792.32 | 12637.71 | 0 |
| 1737999000 | 12614.49 | -60.57 | -0.48 | 12687.87 | 12687.87 | 12534.97 | 0 |
| 1737739800 | 12675.06 | -151.42 | -1.18 | 12813.93 | 12841.03 | 12649.21 | 0 |
| 1737653400 | 12826.48 | 153.05 | 1.21 | 12691.84 | 12868.14 | 12670 | 0 |
| 1737567000 | 12673.43 | 229.96 | 1.85 | 12647.6 | 12722.47 | 12638.57 | 0 |
| 1737480600 | 12443.47 | 0 | 0.00 | 12443.47 | 12443.47 | 12443.47 | 0 |
| 1737394200 | 12443.47 | -37.19 | -0.30 | 12462.07 | 12516.7 | 12423.52 | 0 |
| 1737135000 | 12480.66 | 134.4 | 1.09 | 12372.21 | 12487.91 | 12372.21 | 0 |
| 1737048600 | 12346.26 | 157.07 | 1.29 | 12187.7 | 12366.99 | 12187.7 | 0 |
| 1736962200 | 12189.19 | 67.03 | 0.55 | 12177.96 | 12218.75 | 12133.53 | 0 |
| 1736875800 | 12122.16 | 48.22 | 0.40 | 12092.02 | 12201.37 | 12091.77 | 0 |
| 1736789400 | 12073.94 | 18.26 | 0.15 | 12074.62 | 12116.73 | 11939.54 | 0 |
| 1736530200 | 12055.68 | -16.02 | -0.13 | 12075.99 | 12128.91 | 12032.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
