Erlebnis Akademie AG Historical Data - EAD | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Erlebnis Akademie AG (EAD)
Erlebnis Akademie AG (EAD) Historical

Erlebnis Akademie AG (EAD)

5.10

0.00

( 0.00% )

Updated: 03:18:56

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	10.8695654537	4.5999999	5.6	4.5999999	408	4.74803922	DE
4	0.0999999	1.999998	5	5.6	4.5599999	413	4.74554897	DE
12	0.1199999	2.40963654618	4.98	5.6	4.5599999	378	4.8508413	DE
26	-0.3500001	-6.42202018349	5.45	5.65	4.5599999	459	4.97989627	DE
52	-4.3500001	-46.0317470899	9.45	9.45	4.5599999	693	6.46240526	DE
156	-11.7000001	-69.6428577381	16.8	18.5	4.5599999	1004	11.9570801	DE
260	-7.8000001	-60.4651170543	12.9	18.5	4.5599999	1088	12.88464923	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719865620	4.8	-0.18	-3.61	4.8	4.8	4.8	4
1719606420	4.98	0	0.00	4.98	4.98	4.98	0
1719520020	4.98	0.24	5.06	4.98	4.98	4.98	40
1719433560	4.74	0	0.00	4.74	4.74	4.74	0
1719347160	4.74	0.14	3.04	4.5999999	4.74	4.5999999	1180
1719260820	4.5999999	-0.14	-2.95	4.5599999	4.5999999	4.5599999	359
1719001620	4.74	0	0.00	4.74	4.74	4.74	95
1718915220	4.74	0	0.00	4.74	4.74	4.74	0
1718828820	4.74	-0.08	-1.66	4.72	4.74	4.72	1500
1718742420	4.82	0	0.00	4.82	4.82	4.82	0
1718656020	4.82	0	0.00	4.82	4.82	4.82	0
1718396820	4.82	0	0.00	4.82	4.82	4.82	0
1718310420	4.82	0	0.00	4.82	4.82	4.82	58
1718224020	4.82	0	0.00	4.82	4.82	4.82	0
1718137620	4.82	-0.18	-3.60	5	5	4.82	380
1718051220	5	0	0.00	5	5	5	0
1717792020	5	0	0.00	5	5	5	0
1717705620	5	0	0.00	5	5	5	0
1717619220	5	-0.05	-0.99	5	5	5	100
1717532820	5.05	0	0.00	5.05	5.05	5.05	0
1717446420	5.05	0.15	3.06	4.82	5.05	4.82	103
1717187220	4.9	0.02	0.41	4.88	4.9	4.88	1257
1717100820	4.88	0.06	1.24	5	5	4.88	114
1717014420	4.82	0	0.00	4.82	4.82	4.82	0
1716928020	4.82	-0.18	-3.60	4.82	4.82	4.82	225
1716841620	5	0	0.00	5	5	5	0
1716582420	5	0	0.00	5	5	5	0
1716496020	5	0	0.00	5	5	5	0
1716409620	5	0	0.00	5	5	5	0
1716323220	5	0	0.00	5	5	5	0
1716236820	5	0	0.00	5	5	5	0
1715977620	5	0.06	1.21	5	5	5	100
1715891220	4.94	0	0.00	4.94	4.94	4.94	0
1715804820	4.94	0	0.00	4.94	4.94	4.94	0
1715718420	4.94	0	0.00	4.94	4.94	4.94	0
1715632020	4.94	0	0.00	4.94	4.94	4.94	0
1715372820	4.94	0.14	2.92	4.94	4.94	4.94	400
1715286420	4.8	0	0.00	4.8	4.8	4.8	0
1715200020	4.8	0	0.00	4.8	4.8	4.8	100
1715113620	4.8	0	0.00	4.8	4.8	4.8	0
1715027220	4.8	-0.2	-4.00	4.8	4.8	4.8	100
1714767960	5	0	0.00	5	5	5	0
1714681560	5	0.2	4.17	5	5	5	79
1714508820	4.8	0	0.00	4.8	4.8	4.8	0
1714422420	4.8	0.02	0.42	4.8	4.8	4.8	300
1714163220	4.78	0.02	0.42	4.78	4.78	4.78	240
1714076820	4.76	0	0.00	4.76	4.76	4.76	0
1713990420	4.76	0	0.00	4.76	4.76	4.76	0
1713904020	4.76	0	0.00	4.76	4.76	4.76	0
1713817620	4.76	0	0.00	4.76	4.76	4.76	0
1713558420	4.76	0	0.00	4.76	4.76	4.76	0
1713472020	4.76	-0.24	-4.80	4.76	4.76	4.76	250
1713385620	5	0.3	6.38	4.76	5	4.76	751
1713299220	4.7	0	0.00	4.7	4.7	4.7	0
1713212820	4.7	0.04	0.86	4.7	4.7	4.7	250
1712953620	4.66	-0.69	-12.90	4.66	4.66	4.66	40
1712867160	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1712780760	5.3499999	0.37	7.43	5.3499999	5.3499999	5.3499999	42
1712694360	4.98	0.12	2.47	4.98	4.98	4.98	1763
1712607960	4.86	-0.06	-1.22	4.9	4.98	4.86	964
1712348760	4.92	0	0.00	4.92	4.92	4.92	0
1712262360	4.92	-0.13	-2.57	4.88	4.92	4.88	2180
1712175960	5.05	0.17	3.48	5.05	5.05	5.05	119
1712037600	4.88	0	0.00	4.88	4.88	4.88	0

Erlebnis Akademie

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