Aedifica SA (0DKX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 61.05 | 61.05 | 61.05 | 24252 | 61.05 | DE |
| 4 | 0 | 0 | 61.05 | 61.05 | 61.05 | 11778 | 61.05 | DE |
| 12 | 0 | 0 | 61.05 | 61.05 | 61.05 | 13918 | 61.05 | DE |
| 26 | 0 | 0 | 61.05 | 61.05 | 61.05 | 11696 | 61.05 | DE |
| 52 | 0 | 0 | 61.05 | 61.05 | 61.05 | 12293 | 61.05 | DE |
| 156 | -52.1 | -46.0450729121 | 113.15 | 117.85 | 47.73 | 17658 | 76.58410009 | DE |
| 260 | -47.95 | -43.9908256881 | 109 | 138.2 | 47.73 | 14688 | 84.34356789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2230 |
| 1734975000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3577 |
| 1734715800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1906 |
| 1734629400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 17369 |
| 1734543000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 17473 |
| 1734456600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 80936 |
| 1734370200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 28635 |
| 1734111000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3830 |
| 1734024600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4426 |
| 1733938200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1799 |
| 1733851800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2559 |
| 1733765400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2781 |
| 1733506200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1995 |
| 1733419800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 35931 |
| 1733333400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3197 |
| 1733247000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4571 |
| 1733160600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 6440 |
| 1732901400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 872 |
| 1732815000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 10598 |
| 1732728600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3183 |
| 1732642200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3472 |
| 1732555800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4029 |
| 1732296600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3612 |
| 1732210200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4010 |
| 1732123800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1683 |
| 1732037400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 108213 |
| 1731951000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1503 |
| 1731691800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2384 |
| 1731605400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1628 |
| 1731519000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4540 |
| 1731432600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 44531 |
| 1731346200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1454 |
| 1731087000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2699 |
| 1731000600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2589 |
| 1730914200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2519 |
| 1730827800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1491 |
| 1730741400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 772 |
| 1730482200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2793 |
| 1730395800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3685 |
| 1730309400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 49465 |
| 1730223000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2670 |
| 1730136600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1698 |
| 1729873800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3194 |
| 1729787400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 703 |
| 1729701000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3910 |
| 1729614600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1611 |
| 1729528200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 106214 |
| 1729269000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 23505 |
| 1729182600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 80848 |
| 1729096200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 38967 |
| 1729009800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4219 |
| 1728923400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4850 |
| 1728664200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 35231 |
| 1728577800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3136 |
| 1728491400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1744 |
| 1728405000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3969 |
| 1728318600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2995 |
| 1728059400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2051 |
| 1727973000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 34568 |
| 1727886600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 5797 |
| 1727800200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4348 |
| 1727713800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3558 |
| 1727454600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 5043 |
| 1727368200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
