Adux (ALDUX)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 13.9240506329 | 1.58 | 1.83 | 1.56 | 20001 | 1.72957858 | DE |
| 4 | 0.2 | 12.5 | 1.6 | 1.83 | 1.4 | 10719 | 1.62654329 | DE |
| 12 | 0.345 | 23.7113402062 | 1.455 | 1.83 | 1.305 | 7808 | 1.53520901 | DE |
| 26 | 0.2 | 12.5 | 1.6 | 1.83 | 1.19 | 5742 | 1.48959487 | DE |
| 52 | 0.175 | 10.7692307692 | 1.625 | 1.89 | 1.19 | 6514 | 1.5457895 | DE |
| 156 | 0.175 | 10.7692307692 | 1.625 | 1.89 | 1.19 | 6514 | 1.5457895 | DE |
| 260 | 0.175 | 10.7692307692 | 1.625 | 1.89 | 1.19 | 6514 | 1.5457895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 1.81 | 0.11 | 6.47 | 1.7 | 1.82 | 1.665 | 16750 |
| 1742578200 | 1.7 | -0.05 | -2.86 | 1.74 | 1.74 | 1.67 | 10006 |
| 1742491800 | 1.75 | 0.11 | 6.71 | 1.645 | 1.78 | 1.645 | 54414 |
| 1742405400 | 1.6399999 | 0.03 | 2.18 | 1.6 | 1.6399999 | 1.59 | 5268 |
| 1742319000 | 1.605 | 0.02 | 1.58 | 1.58 | 1.61 | 1.56 | 13569 |
| 1742232600 | 1.58 | 0.05 | 3.27 | 1.53 | 1.585 | 1.5049999 | 11043 |
| 1741973400 | 1.53 | 0.03 | 2.00 | 1.5 | 1.53 | 1.48 | 1293 |
| 1741887000 | 1.5 | -0.02 | -1.32 | 1.52 | 1.52 | 1.48 | 2184 |
| 1741800600 | 1.52 | 0.03 | 2.01 | 1.49 | 1.52 | 1.455 | 797 |
| 1741714200 | 1.49 | 0.02 | 1.71 | 1.465 | 1.49 | 1.45 | 4867 |
| 1741627800 | 1.465 | -0.03 | -2.01 | 1.495 | 1.495 | 1.44 | 3733 |
| 1741368600 | 1.495 | 0.01 | 0.67 | 1.485 | 1.495 | 1.43 | 10762 |
| 1741282200 | 1.485 | -0.01 | -0.34 | 1.49 | 1.5 | 1.44 | 4886 |
| 1741195800 | 1.49 | 0 | 0.34 | 1.485 | 1.49 | 1.44 | 2058 |
| 1741109400 | 1.485 | -0.03 | -1.98 | 1.495 | 1.495 | 1.425 | 1693 |
| 1741023000 | 1.5149999 | 0.01 | 1.00 | 1.45 | 1.525 | 1.45 | 9666 |
| 1740763800 | 1.5 | -0.06 | -3.54 | 1.555 | 1.555 | 1.4 | 23400 |
| 1740677400 | 1.555 | -0.04 | -2.20 | 1.585 | 1.585 | 1.5149999 | 4072 |
| 1740591000 | 1.59 | -0.01 | -0.31 | 1.595 | 1.595 | 1.56 | 1672 |
| 1740504600 | 1.595 | -0.03 | -1.54 | 1.6 | 1.62 | 1.52 | 32240 |
| 1740418200 | 1.62 | 0.14 | 9.09 | 1.485 | 1.6299999 | 1.485 | 48977 |
| 1740159000 | 1.485 | 0.06 | 4.21 | 1.425 | 1.53 | 1.41 | 20154 |
| 1740072600 | 1.425 | 0.02 | 1.06 | 1.41 | 1.425 | 1.385 | 3054 |
| 1739986200 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.41 | 1.3799999 | 431 |
| 1739899800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.405 | 1.3799999 | 2612 |
| 1739813400 | 1.3799999 | -0.01 | -0.72 | 1.35 | 1.405 | 1.35 | 3848 |
| 1739554200 | 1.3899999 | 0.06 | 4.51 | 1.34 | 1.3899999 | 1.34 | 2823 |
| 1739467800 | 1.33 | -0.01 | -0.75 | 1.33 | 1.37 | 1.33 | 3496 |
| 1739381400 | 1.34 | -0.02 | -1.47 | 1.37 | 1.37 | 1.34 | 191 |
| 1739295000 | 1.36 | 0.03 | 2.26 | 1.34 | 1.36 | 1.305 | 4190 |
| 1739208600 | 1.33 | 0 | 0.00 | 1.33 | 1.355 | 1.33 | 634 |
| 1738949400 | 1.33 | -0.07 | -5.00 | 1.4 | 1.4 | 1.33 | 13705 |
| 1738863000 | 1.4 | -0.03 | -2.10 | 1.4 | 1.4 | 1.4 | 75 |
| 1738776600 | 1.43 | 0.03 | 2.14 | 1.4 | 1.43 | 1.3799999 | 1041 |
| 1738690200 | 1.4 | -0.03 | -2.10 | 1.43 | 1.43 | 1.4 | 376 |
| 1738603800 | 1.43 | 0.04 | 3.25 | 1.385 | 1.43 | 1.355 | 802 |
| 1738344600 | 1.385 | -0.01 | -0.72 | 1.395 | 1.395 | 1.35 | 5743 |
| 1738258200 | 1.395 | 0.02 | 1.09 | 1.4 | 1.4 | 1.395 | 4120 |
| 1738171800 | 1.3799999 | 0 | 0.00 | 1.405 | 1.405 | 1.3799999 | 134 |
| 1738085400 | 1.3799999 | 0.02 | 1.85 | 1.355 | 1.3799999 | 1.355 | 3499 |
| 1737999000 | 1.355 | -0.01 | -0.73 | 1.365 | 1.3899999 | 1.33 | 5477 |
| 1737739800 | 1.365 | -0.03 | -1.80 | 1.35 | 1.37 | 1.335 | 1780 |
| 1737653400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1737567000 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1737480600 | 1.3899999 | 0.04 | 3.35 | 1.3799999 | 1.3899999 | 1.345 | 14028 |
| 1737394200 | 1.345 | -0.06 | -3.93 | 1.405 | 1.43 | 1.345 | 8517 |
| 1737135000 | 1.4 | 0.04 | 2.94 | 1.36 | 1.405 | 1.32 | 14959 |
| 1737048600 | 1.36 | -0.03 | -1.81 | 1.385 | 1.385 | 1.305 | 8306 |
| 1736962200 | 1.385 | 0.01 | 0.36 | 1.3799999 | 1.385 | 1.3799999 | 691 |
| 1736875800 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.385 | 1.35 | 1282 |
| 1736789400 | 1.37 | 0 | 0.00 | 1.34 | 1.3799999 | 1.34 | 1086 |
| 1736530200 | 1.37 | 0.03 | 2.24 | 1.34 | 1.4 | 1.34 | 4526 |
| 1736443800 | 1.34 | -0.05 | -3.25 | 1.385 | 1.385 | 1.33 | 5558 |
| 1736357400 | 1.385 | -0.03 | -2.12 | 1.4 | 1.42 | 1.36 | 9436 |
| 1736271000 | 1.415 | -0.04 | -2.75 | 1.455 | 1.455 | 1.415 | 1922 |
| 1736184600 | 1.455 | -0.03 | -1.69 | 1.47 | 1.47 | 1.425 | 1521 |
| 1735925400 | 1.48 | -0.05 | -3.27 | 1.51 | 1.525 | 1.48 | 7027 |
| 1735839000 | 1.53 | 0.09 | 6.25 | 1.465 | 1.535 | 1.45 | 14940 |
| 1735666200 | 1.44 | -0.02 | -1.03 | 1.455 | 1.455 | 1.37 | 10891 |
| 1735579800 | 1.455 | 0.09 | 6.20 | 1.37 | 1.47 | 1.35 | 14502 |
| 1735320600 | 1.37 | 0.05 | 3.40 | 1.325 | 1.3899999 | 1.3 | 5249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
