Addiko Bank AG Historical Data - ZYE1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	2.10526315789	19	19.7	19	225	19.30221946	DE
4	0.8	4.30107526882	18.6	19.7	17.75	188	18.56013607	DE
12	0.500001	2.64550807648	18.899999	19.75	17.75	191	18.62515107	DE
26	3.3	20.4968944099	16.1	20.399999	15.75	281	18.34646982	DE
52	4.65	31.5254237288	14.75	21.7	14.75	386	18.36749433	DE
156	6.5	50.3875968992	12.9	21.7	12.3	386	16.99991245	DE
260	6.5	50.3875968992	12.9	21.7	12.3	386	16.99991245	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741296420	19.2	-0.15	-0.78	19.399999	19.7	19.2	538
1741210020	19.35	-0.05	-0.26	19.35	19.35	19.35	2
1741123620	19.399999	-0.2	-1.02	19.3	19.399999	19.3	263
1741037220	19.6	0	0.00	19.6	19.6	19.6	0
1740778020	19.6	0.75	3.98	19	19.6	19	98
1740691620	18.85	0	0.00	18.85	18.85	18.85	0
1740605220	18.85	0.35	1.89	18.85	18.85	18.85	1
1740518820	18.5	0	0.00	18.6	18.7	18.5	103
1740432420	18.5	0.5	2.78	18.8	18.8	18.5	6
1740173220	18	-0.5	-2.70	18.8	18.8	18	2
1740086820	18.5	0	0.00	18.5	18.5	18.5	37
1740000420	18.5	-0.1	-0.54	18.1	18.5	18.1	340
1739914020	18.6	0	0.00	18.6	18.85	18.2	164
1739827620	18.6	0.35	1.92	18.55	18.6	18.55	182
1739568420	18.25	0	0.00	18.25	18.25	18.25	0
1739482020	18.25	0.45	2.53	18.05	18.25	18.05	28
1739395620	17.8	0	0.00	17.8	17.8	17.8	0
1739309220	17.8	-0.25	-1.39	18.05	18.05	17.8	450
1739222820	18.05	-0.35	-1.90	18.45	18.45	17.75	498
1738963620	18.399999	0.1	0.55	18.6	18.6	18.2	297
1738877220	18.3	0.1	0.55	18.399999	18.399999	18.3	640
1738790820	18.2	-0.1	-0.55	18.25	18.25	18.2	27
1738704420	18.3	-0.5	-2.66	18.3	18.3	18.3	1
1738618020	18.8	0.5	2.73	18.05	18.8	18.05	284
1738358820	18.3	-0.2	-1.08	17.95	18.55	17.899999	884
1738272420	18.5	-0.2	-1.07	17.899999	18.8	17.899999	512
1738186020	18.7	0	0.00	18.7	18.7	18.6	5
1738099620	18.7	0	0.00	18.7	18.7	18.7	0
1738013220	18.7	0.15	0.81	18.6	18.7	18.6	320
1737754020	18.55	-0.45	-2.37	18.7	18.8	18.55	16
1737667620	19	0.25	1.33	19	19	19	1
1737581220	18.75	-0.25	-1.32	18.75	18.75	18.75	230
1737494820	19	0	0.00	19	19	19	0
1737408420	19	0.15	0.80	18.8	19	18.8	693
1737149220	18.85	0	0.00	19.149999	19.149999	18.55	20
1737062820	18.85	0	0.00	18.85	18.85	18.85	0
1736976420	18.85	0.1	0.53	18.85	18.85	18.85	2
1736890020	18.75	0	0.00	18.75	18.75	18.75	0
1736803620	18.75	-0.6	-3.10	19	19	18.75	288
1736544420	19.35	0.05	0.26	19.35	19.35	19.35	1
1736458020	19.3	0.05	0.26	19.3	19.3	19.3	18
1736371620	19.25	0.25	1.32	19.25	19.25	19.25	1
1736285220	19	0	0.00	19	19	19	450
1736198820	19	0	0.00	19.399999	19.399999	19	27
1735939620	19	-0.45	-2.31	19.5	19.75	18.95	37
1735853220	19.45	-0.05	-0.26	19.7	19.7	19.05	30
1735594020	19.5	0	0.00	19.5	19.5	19.5	0
1735334820	19.5	0.6	3.17	19.5	19.5	19.5	1
1734989220	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1734730020	18.899999	0.15	0.80	18.6	18.899999	18.6	159
1734643620	18.75	-0.05	-0.27	18.75	18.75	18.75	143
1734557220	18.8	0.25	1.35	18.7	18.8	18.7	83
1734470820	18.55	-0.1	-0.54	18.55	18.55	18.55	71
1734384420	18.649999	-0.25	-1.32	19.5	19.5	18.649999	459
1734125220	18.899999	0.25	1.34	18.899999	18.899999	18.899999	184
1734038820	18.649999	0.05	0.27	18.85	18.85	18.649999	7
1733952420	18.6	0	0.00	18.5	18.6	18.5	843
1733866020	18.6	-0.15	-0.80	18.6	18.6	18.35	2400
1733779620	18.75	-0.55	-2.85	19.3	19.399999	18.5	2469

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Addiko Bank AG (ZYE1)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Addiko Bank AG (ZYE1) Historical

Addiko Bank AG (ZYE1)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free