Artec Technologies O N Historical Data - A6T | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Artec Technologies O N (A6T)
Artec Technologies O N (A6T) Historical

Artec Technologies O N (A6T)

2.00

0.00

( 0.00% )

Updated: 03:02:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	3.09278350515	1.94	2.08	1.9	2664	1.92613941	DE
4	-0.02	-0.990099009901	2.02	2.16	1.9	1315	1.95323303	DE
12	-0.18	-8.25688073394	2.18	3.9	1.9	8614	2.55869382	DE
26	-0.24	-10.7142857143	2.24	3.9	1.71	5059	2.44962023	DE
52	-0.46	-18.6991869919	2.46	3.9	1.71	4002	2.38627947	DE
156	-1.82	-47.6439790576	3.82	3.92	1.54	2718	2.41363174	DE
260	-2.24	-52.8301886792	4.24	4.74	1.54	3099	3.04576156	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721334360	1.91	-0.02	-1.04	1.9	2.06	1.9	2005
1721248020	1.93	-0.05	-2.53	1.96	2.08	1.93	5801
1721161560	1.98	0	0.00	1.98	1.98	1.98	0
1721075160	1.98	0	0.00	1.98	1.98	1.98	0
1720815960	1.98	-0.08	-3.88	1.94	1.98	1.94	185
1720729560	2.06	0.1	5.10	2.06	2.06	2.06	1000
1720643220	1.96	0.01	0.51	1.96	1.96	1.96	1500
1720556760	1.95	0.01	0.52	1.95	1.95	1.95	45
1720470360	1.94	0	0.00	2.08	2.08	1.94	957
1720211220	1.94	0	0.00	1.94	1.94	1.94	0
1720124820	1.94	0	0.00	1.94	1.94	1.94	0
1720038420	1.94	0.04	2.11	1.95	1.95	1.94	1518
1719952020	1.9	-0.02	-1.04	1.92	1.92	1.9	2600
1719865620	1.92	-0.2	-9.43	2.12	2.12	1.92	2851
1719606420	2.12	0.1	4.95	2.16	2.16	2.12	415
1719520020	2.02	0	0.00	2.02	2.02	2.02	125
1719433620	2.02	-0.1	-4.72	2.02	2.02	2.02	500
1719347160	2.12	0.08	3.92	2.12	2.12	2.12	20
1719260820	2.04	-0.08	-3.77	2.14	2.14	2.04	14
1719001620	2.12	0.08	3.92	2.02	2.12	2.02	1500
1718915220	2.04	0	0.00	2.04	2.04	2.04	0
1718828820	2.04	-0.02	-0.97	2.04	2.04	2.04	1250
1718742360	2.06	-0.02	-0.96	2.06	2.06	2.06	500
1718656020	2.08	0.02	0.97	2.08	2.08	2.08	450
1718396820	2.06	-0.02	-0.96	2.06	2.18	2.06	790
1718310420	2.08	0	0.00	2.08	2.08	2.08	0
1718224020	2.08	-0.04	-1.89	2.08	2.08	2.08	600
1718137620	2.12	0.04	1.92	2.2	2.2	2.12	791
1718051220	2.08	-0.02	-0.95	2.12	2.18	2.08	2593
1717792020	2.1	-0.04	-1.87	2.14	2.2799999	2.1	4318
1717705620	2.14	-0.1	-4.46	2.24	2.24	2.14	1015
1717619220	2.24	0.12	5.66	2.16	2.24	2.16	1848
1717532820	2.12	-0.06	-2.75	2.16	2.16	2.12	3616
1717446420	2.18	0.04	1.87	2.22	2.36	2.16	1512
1717187220	2.14	-0.08	-3.60	2.18	2.18	2.14	1000
1717100820	2.22	0	0.00	2.16	2.22	2.14	2195
1717014420	2.22	0.1	4.72	2.22	2.22	2.14	2264
1716928020	2.12	-0.08	-3.64	2.22	2.22	2.08	9911
1716841560	2.2	0	0.00	2.34	2.4	2.2	4732
1716582420	2.2	-0.22	-9.09	2.22	2.3199999	2.2	2052
1716496020	2.42	0.12	5.22	2.22	2.42	2.22	11100
1716409620	2.2999999	0	0.00	2.34	2.38	2.22	24976
1716323160	2.2999999	-0.64	-21.77	2.8	2.8	2.2	57086
1716236760	2.94	0.32	12.21	2.9	3.9	2.7599999	184988
1715977620	2.62	0.56	27.18	2.1	2.84	2.1	45494
1715891220	2.06	-0.04	-1.90	2.02	2.06	2.02	2050
1715804820	2.1	0	0.00	2.22	2.22	2.1	6726
1715718420	2.1	-0.1	-4.55	2.1	2.2	2.1	4524
1715631960	2.2	0.04	1.85	2.2599999	2.2599999	2.14	9825
1715372820	2.16	-0.1	-4.42	2.14	2.18	2.14	1950
1715286420	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1715200020	2.2599999	0	0.00	2.2599999	2.2599999	2.18	6226
1715113620	2.2599999	0.08	3.67	2.06	2.2599999	2.06	5767
1715027220	2.18	0.02	0.93	2.12	2.18	2.12	1640
1714768020	2.16	0.04	1.89	2.16	2.16	2.12	1232
1714681620	2.12	0	0.00	2.12	2.12	2.12	0
1714508820	2.12	0	0.00	2.18	2.18	2.12	1038
1714422420	2.12	-0.06	-2.75	2.08	2.14	2.08	4275
1714163220	2.18	0.06	2.83	2.18	2.18	2.1	7435
1714076820	2.12	0.04	1.92	2	2.12	2	3511
1713990360	2.08	0	0.00	2.08	2.08	2.08	0
1713903960	2.08	0	0.00	2.14	2.14	2	544
1713817560	2.08	-0.06	-2.80	2.14	2.14	2.02	2950
1713558420	2.14	0	0.00	2.14	2.14	2.14	0

Artec Technologies O N

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