Addiko Bank AG (ZYE1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.23762376238 | 20.2 | 20.2 | 19.899999 | 350 | 19.92469908 | DE |
| 4 | 0.1 | 0.503778337531 | 19.85 | 20.399999 | 19.5 | 310 | 19.92965149 | DE |
| 12 | 2.7 | 15.652173913 | 17.25 | 20.399999 | 16.85 | 475 | 18.57934012 | DE |
| 26 | 6.5 | 48.3271375465 | 13.45 | 20.399999 | 13.25 | 453 | 16.6973255 | DE |
| 52 | 7.05 | 54.6511627907 | 12.9 | 20.399999 | 12.3 | 434 | 15.75681091 | DE |
| 156 | 7.05 | 54.6511627907 | 12.9 | 20.399999 | 12.3 | 434 | 15.75681091 | DE |
| 260 | 7.05 | 54.6511627907 | 12.9 | 20.399999 | 12.3 | 434 | 15.75681091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 19.899999 | -0.1 | -0.50 | 19.95 | 20 | 19.899999 | 890 |
| 1718742360 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1 |
| 1718656020 | 20 | 0.1 | 0.50 | 20.2 | 20.2 | 20 | 363 |
| 1718396820 | 19.899999 | -0.1 | -0.50 | 20.2 | 20.2 | 19.899999 | 427 |
| 1718310420 | 20 | 0 | 0.00 | 20.2 | 20.2 | 20 | 68 |
| 1718224020 | 20 | -0.3 | -1.48 | 20 | 20 | 20 | 5 |
| 1718137620 | 20.3 | 0 | 0.00 | 20.2 | 20.3 | 20 | 8 |
| 1718051220 | 20.3 | 0.3 | 1.50 | 20.2 | 20.3 | 20.2 | 139 |
| 1717792020 | 20 | -0.2 | -0.99 | 19.95 | 20 | 19.95 | 215 |
| 1717705620 | 20.2 | -0.1 | -0.49 | 20 | 20.3 | 20 | 475 |
| 1717619220 | 20.3 | 0.1 | 0.50 | 20.2 | 20.399999 | 20 | 346 |
| 1717532820 | 20.2 | 0.4 | 2.02 | 19.95 | 20.2 | 19.95 | 301 |
| 1717446420 | 19.8 | 0.1 | 0.51 | 19.8 | 19.899999 | 19.7 | 1247 |
| 1717187220 | 19.7 | 0.15 | 0.77 | 19.7 | 19.75 | 19.7 | 124 |
| 1717100820 | 19.55 | -0.1 | -0.51 | 19.7 | 19.7 | 19.55 | 20 |
| 1717014420 | 19.649999 | -0.1 | -0.51 | 19.5 | 19.649999 | 19.5 | 169 |
| 1716928020 | 19.75 | -0.05 | -0.25 | 19.85 | 19.85 | 19.75 | 91 |
| 1716841560 | 19.8 | 0 | 0.00 | 19.85 | 20 | 19.8 | 1123 |
| 1716582420 | 19.8 | -0.2 | -1.00 | 19.6 | 19.8 | 19.6 | 28 |
| 1716496020 | 20 | 0.3 | 1.52 | 19.85 | 20 | 19.6 | 162 |
| 1716409620 | 19.7 | -0.25 | -1.25 | 19.649999 | 20.1 | 19.55 | 197 |
| 1716323160 | 19.95 | -0.05 | -0.25 | 19.85 | 19.95 | 19.85 | 288 |
| 1716236820 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1715977620 | 20 | 0.05 | 0.25 | 19.95 | 20.1 | 19.649999 | 343 |
| 1715891220 | 19.95 | 1.2 | 6.40 | 19.25 | 20.2 | 18.899999 | 1388 |
| 1715804820 | 18.75 | -0.35 | -1.83 | 19.2 | 19.2 | 18.75 | 156 |
| 1715718420 | 19.1 | 0.6 | 3.24 | 18.85 | 19.25 | 18.7 | 226 |
| 1715631960 | 18.5 | 1.25 | 7.25 | 17.649999 | 18.7 | 17.649999 | 5969 |
| 1715372820 | 17.25 | 0.05 | 0.29 | 17.25 | 17.25 | 17.25 | 360 |
| 1715286420 | 17.2 | 0.15 | 0.88 | 17.35 | 17.35 | 17.2 | 413 |
| 1715200020 | 17.05 | -0.55 | -3.13 | 17.6 | 17.85 | 17.05 | 710 |
| 1715113620 | 17.6 | -0.05 | -0.28 | 17.35 | 17.6 | 17.35 | 705 |
| 1715027220 | 17.649999 | 0.1 | 0.57 | 17.399999 | 17.649999 | 17.35 | 836 |
| 1714768020 | 17.55 | 0.25 | 1.45 | 17.55 | 17.55 | 17.55 | 1 |
| 1714681560 | 17.3 | -1.25 | -6.74 | 17.8 | 17.8 | 17.3 | 757 |
| 1714508820 | 18.55 | -0.15 | -0.80 | 18.5 | 18.55 | 18.45 | 1375 |
| 1714422420 | 18.7 | 0.5 | 2.75 | 17.95 | 18.7 | 17.95 | 22 |
| 1714163220 | 18.2 | 0.15 | 0.83 | 18 | 18.2 | 18 | 7 |
| 1714076820 | 18.05 | -0.2 | -1.10 | 18.05 | 18.05 | 18.05 | 62 |
| 1713990420 | 18.25 | 0.4 | 2.24 | 18.2 | 18.6 | 18.2 | 18 |
| 1713903960 | 17.85 | -0.25 | -1.38 | 17.95 | 17.95 | 17.6 | 396 |
| 1713817560 | 18.1 | -0.2 | -1.09 | 18.3 | 18.45 | 17.6 | 438 |
| 1713558420 | 18.3 | 1.25 | 7.33 | 17.8 | 18.45 | 17.8 | 375 |
| 1713472020 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1713385620 | 17.05 | -0.15 | -0.87 | 16.85 | 17.05 | 16.85 | 401 |
| 1713299220 | 17.2 | 0.05 | 0.29 | 17.2 | 17.2 | 17.2 | 459 |
| 1713212820 | 17.149999 | 0.1 | 0.59 | 17.149999 | 17.149999 | 17.149999 | 3 |
| 1712953620 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1712867220 | 17.05 | 0.1 | 0.59 | 17 | 17.25 | 16.899999 | 41 |
| 1712780760 | 16.95 | -0.25 | -1.45 | 16.95 | 16.95 | 16.95 | 1 |
| 1712694360 | 17.2 | 0.2 | 1.18 | 17 | 17.2 | 17 | 107 |
| 1712607960 | 17 | 0.15 | 0.89 | 17.05 | 17.149999 | 17 | 206 |
| 1712348820 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 33 |
| 1712262360 | 16.85 | -0.35 | -2.03 | 16.899999 | 17 | 16.85 | 821 |
| 1712175960 | 17.2 | -0.25 | -1.43 | 17.6 | 17.6 | 17.2 | 204 |
| 1712089560 | 17.45 | -0.35 | -1.97 | 18.05 | 18.05 | 17.399999 | 599 |
| 1711661160 | 17.8 | 0.6 | 3.49 | 17.25 | 18.1 | 17.25 | 1947 |
| 1711574820 | 17.2 | 0.05 | 0.29 | 17.399999 | 17.399999 | 17.1 | 407 |
| 1711488360 | 17.149999 | 1.35 | 8.54 | 16 | 17.45 | 16 | 1188 |
| 1711401960 | 15.8 | 0.45 | 2.93 | 15.35 | 16.2 | 15.35 | 4961 |
| 1711142760 | 15.35 | 0.05 | 0.33 | 15.45 | 15.45 | 15.25 | 137 |
| 1711056360 | 15.3 | 0.35 | 2.34 | 15.45 | 15.45 | 15.3 | 18 |
| 1710969960 | 14.95 | -0.05 | -0.33 | 14.95 | 14.95 | 14.95 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
