Aeffe Historical Data - AEF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Aeffe (AEF)
Aeffe (AEF) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.034	-4.42708333333	0.768	0.778	0.702	88634	0.74082945	DE
4	-0.026	-3.42105263158	0.76	0.804	0.702	72203	0.75624216	DE
12	-0.126	-14.6511627907	0.86	0.878	0.702	65130	0.78881329	DE
26	-0.193	-20.8198489752	0.927	0.985	0.702	91546	0.85916304	DE
52	-0.418	-36.2847222222	1.152	1.172	0.702	92173	0.86825222	DE
156	-0.902	-55.1344743276	1.636	2.98	0.702	151023	1.77758846	DE
260	-1.194	-61.9294605809	1.928	2.98	0.668	229279	1.54221015	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722009300	0.724	0	0.00	0.72	0.728	0.71	55041
1721922900	0.724	-0.024	-3.21	0.71	0.726	0.702	153546
1721836500	0.748	-0.022	-2.86	0.762	0.762	0.738	147636
1721750100	0.77	0.002	0.26	0.778	0.778	0.76	44660
1721663700	0.768	0.004	0.52	0.768	0.77	0.758	42289
1721404500	0.764	0	0.00	0.764	0.764	0.756	20101
1721318100	0.764	0	0.00	0.76	0.768	0.752	55700
1721231700	0.764	-0.006	-0.78	0.762	0.776	0.752	37618
1721145300	0.77	0	0.00	0.758	0.786	0.754	116760
1721058900	0.77	0.012	1.58	0.77	0.77	0.756	29029
1720799700	0.758	-0.012	-1.56	0.78	0.78	0.758	41958
1720713300	0.77	0.014	1.85	0.748	0.774	0.748	92073
1720626900	0.756	-0.004	-0.53	0.76	0.76	0.744	32589
1720540500	0.76	-0.002	-0.26	0.762	0.764	0.746	151638
1720454100	0.762	0.006	0.79	0.738	0.766	0.738	69040
1720194900	0.756	-0.012	-1.56	0.758	0.778	0.748	83284
1720108500	0.768	0.016	2.13	0.76	0.804	0.752	151136
1720022100	0.752	0.002	0.27	0.75	0.762	0.75	45208
1719935700	0.75	-0.01	-1.32	0.766	0.766	0.75	20106
1719849300	0.76	-0.01	-1.30	0.76	0.772	0.752	54640
1719590100	0.77	-0.002	-0.26	0.756	0.772	0.754	26959
1719503700	0.772	0.004	0.52	0.758	0.774	0.758	13591
1719417300	0.768	0.012	1.59	0.76	0.768	0.754	29993
1719330900	0.756	-0.018	-2.33	0.78	0.782	0.75	66547
1719244500	0.774	-0.01	-1.28	0.776	0.786	0.752	50379
1718985300	0.784	-0.002	-0.25	0.786	0.786	0.774	13074
1718898900	0.786	-0.022	-2.72	0.8	0.808	0.77	62967
1718812500	0.808	0.04	5.21	0.762	0.836	0.762	364112
1718726100	0.768	0	0.00	0.766	0.768	0.752	11983
1718639700	0.768	0.008	1.05	0.756	0.774	0.756	68070
1718380500	0.76	-0.02	-2.56	0.77	0.782	0.756	42734
1718294100	0.78	-0.002	-0.26	0.79	0.804	0.768	87999
1718207700	0.782	0.002	0.26	0.784	0.8	0.78	39917
1718121300	0.78	-0.026	-3.23	0.808	0.808	0.77	44243
1718034900	0.806	0	0.00	0.81	0.81	0.79	23177
1717775700	0.806	-0.002	-0.25	0.81	0.81	0.796	17194
1717689300	0.808	-0.002	-0.25	0.808	0.81	0.798	15104
1717602900	0.81	-0.004	-0.49	0.812	0.8179999	0.8	48898
1717516500	0.8139999	-0.004	-0.49	0.8179999	0.8179999	0.806	21588
1717430100	0.8179999	-0.004	-0.49	0.824	0.826	0.81	41369
1717170900	0.8219999	0.004	0.49	0.826	0.83	0.812	37231
1717084500	0.8179999	-0.028	-3.31	0.846	0.846	0.806	83635
1716998100	0.846	0.0260001	3.17	0.826	0.846	0.8179999	56122
1716911700	0.8199999	0.0079999	0.99	0.8159999	0.834	0.812	48315
1716825300	0.812	0.002	0.25	0.8139999	0.8159999	0.796	23364
1716566100	0.81	0.008	1.00	0.796	0.81	0.794	11190
1716479700	0.802	-0.004	-0.50	0.8	0.812	0.8	18772
1716393300	0.806	-0.012	-1.47	0.8	0.8159999	0.796	27684
1716306900	0.8179999	0	0.00	0.8179999	0.8219999	0.8	69745
1716220500	0.8179999	0	0.00	0.8219999	0.828	0.808	69603
1715961300	0.8179999	0.004	0.49	0.8179999	0.8179999	0.794	59061
1715874900	0.8139999	0.0059999	0.74	0.8159999	0.8159999	0.8	51540
1715788500	0.808	-0.006	-0.74	0.8159999	0.8199999	0.792	67317
1715702100	0.8139999	0.0059999	0.74	0.8179999	0.8179999	0.796	57434
1715615700	0.808	0	0.00	0.8179999	0.828	0.79	91943
1715356500	0.808	-0.05	-5.83	0.868	0.868	0.782	360155
1715270100	0.858	0.016	1.90	0.87	0.87	0.836	33502
1715183700	0.842	-0.018	-2.09	0.842	0.878	0.842	52387
1715097300	0.86	-0.014	-1.60	0.876	0.878	0.8219999	110757
1715010900	0.874	0.014	1.63	0.86	0.874	0.856	44107
1714751700	0.86	-0.004	-0.46	0.858	0.88	0.85	96386
1714665300	0.864	0.028	3.35	0.824	0.868	0.8199999	95001
1714492500	0.836	-0.034	-3.91	0.864	0.892	0.8199999	319367
1714406100	0.87	0.072	9.02	0.792	0.89	0.788	690000
1714146900	0.798	0.008	1.01	0.8159999	0.8159999	0.782	18519

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions