Aedifica SA (0DKX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 61.05 | 61.05 | 61.05 | 1628 | 61.05 | DE |
| 4 | 0 | 0 | 61.05 | 61.05 | 61.05 | 3259 | 61.05 | DE |
| 12 | 0 | 0 | 61.05 | 61.05 | 61.05 | 4233 | 61.05 | DE |
| 26 | 0 | 0 | 61.05 | 61.05 | 61.05 | 12173 | 61.05 | DE |
| 52 | -3.675 | -5.67786790267 | 64.725 | 64.725 | 47.73 | 14976 | 58.50997867 | DE |
| 156 | -57.45 | -48.4810126582 | 118.5 | 126.5 | 47.73 | 17495 | 82.36604438 | DE |
| 260 | -32.1 | -34.460547504 | 93.15 | 138.2 | 47.73 | 14150 | 87.19662051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2608 |
| 1720801800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 823 |
| 1720715400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1834 |
| 1720629000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1307 |
| 1720542600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1566 |
| 1720456200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 9064 |
| 1720197000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3674 |
| 1720110600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1317 |
| 1720024200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1377 |
| 1719937800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2653 |
| 1719851400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2113 |
| 1719592200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1669 |
| 1719505800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1937 |
| 1719419400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 536 |
| 1719333000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 752 |
| 1719246600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2364 |
| 1718987400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 14968 |
| 1718901000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1330 |
| 1718814600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1655 |
| 1718728200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 11640 |
| 1718641800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 9225 |
| 1718382600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 9038 |
| 1718296200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 8171 |
| 1718209800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4879 |
| 1718123400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 11845 |
| 1718037000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1250 |
| 1717777800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2662 |
| 1717691400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1625 |
| 1717605000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1687 |
| 1717518600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2322 |
| 1717432200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3195 |
| 1717173000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 884 |
| 1717086600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1920 |
| 1717000200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4241 |
| 1716913800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3117 |
| 1716568200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2267 |
| 1716481800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3920 |
| 1716395400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 5778 |
| 1716309000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2635 |
| 1716222600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1392 |
| 1715963400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1720 |
| 1715877000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2214 |
| 1715790600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1698 |
| 1715704200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 4542 |
| 1715617800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3261 |
| 1715358600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1620 |
| 1715272200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1804 |
| 1715185800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2465 |
| 1715099400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 1441 |
| 1714753800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 5066 |
| 1714667400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2994 |
| 1714581000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 0 |
| 1714494600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 6890 |
| 1714408200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 2386 |
| 1714149000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 5949 |
| 1714062600 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 3680 |
| 1713976200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 8624 |
| 1713889800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 37688 |
| 1713803400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 23279 |
| 1713544200 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 16891 |
| 1713457800 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 6656 |
| 1713371400 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 43055 |
| 1713285000 | 61.05 | 0 | 0.00 | 61.05 | 61.05 | 61.05 | 41394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
