Addiko Bank AG Historical Data - ZYE1 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Addiko Bank AG (ZYE1)
Addiko Bank AG (ZYE1) Historical

Addiko Bank AG (ZYE1)

18.60

0.15

( 0.81% )

Updated: 13:08:57

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	0.813008130081	18.45	18.6	17.75	325	17.94047131	DE
4	-0.2	-1.06382978723	18.8	19	17.75	305	18.43176416	DE
12	-1.15	-5.82278481013	19.75	19.8	17.75	321	18.69516754	DE
26	-1.5	-7.46268656716	20.1	20.399999	15.75	362	18.08931695	DE
52	2.9	18.4713375796	15.7	21.7	14.7	402	18.15535665	DE
156	5.7	44.1860465116	12.9	21.7	12.3	396	16.97294649	DE
260	5.7	44.1860465116	12.9	21.7	12.3	396	16.97294649	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	18.25	0	0.00	18.25	18.25	18.25	0
1739482020	18.25	0.45	2.53	18.05	18.25	18.05	28
1739395620	17.8	0	0.00	17.8	17.8	17.8	0
1739309220	17.8	-0.25	-1.39	18.05	18.05	17.8	450
1739222820	18.05	-0.35	-1.90	18.45	18.45	17.75	498
1738963620	18.399999	0.1	0.55	18.6	18.6	18.2	297
1738877220	18.3	0.1	0.55	18.399999	18.399999	18.3	640
1738790820	18.2	-0.1	-0.55	18.25	18.25	18.2	27
1738704420	18.3	-0.5	-2.66	18.3	18.3	18.3	1
1738618020	18.8	0.5	2.73	18.05	18.8	18.05	284
1738358820	18.3	-0.2	-1.08	17.95	18.55	17.899999	884
1738272420	18.5	-0.2	-1.07	17.899999	18.8	17.899999	512
1738186020	18.7	0	0.00	18.7	18.7	18.6	5
1738099620	18.7	0	0.00	18.7	18.7	18.7	0
1738013220	18.7	0.15	0.81	18.6	18.7	18.6	320
1737754020	18.55	-0.45	-2.37	18.7	18.8	18.55	16
1737667620	19	0.25	1.33	19	19	19	1
1737581220	18.75	-0.25	-1.32	18.75	18.75	18.75	230
1737494820	19	0	0.00	19	19	19	0
1737408420	19	0.15	0.80	18.8	19	18.8	693
1737149220	18.85	0	0.00	19.149999	19.149999	18.55	20
1737062820	18.85	0	0.00	18.85	18.85	18.85	0
1736976420	18.85	0.1	0.53	18.85	18.85	18.85	2
1736890020	18.75	0	0.00	18.75	18.75	18.75	0
1736803620	18.75	-0.6	-3.10	19	19	18.75	288
1736544420	19.35	0.05	0.26	19.35	19.35	19.35	1
1736458020	19.3	0.05	0.26	19.3	19.3	19.3	18
1736371620	19.25	0.25	1.32	19.25	19.25	19.25	1
1736285220	19	0	0.00	19	19	19	450
1736198820	19	0	0.00	19.399999	19.399999	19	27
1735939620	19	-0.45	-2.31	19.5	19.75	18.95	37
1735853220	19.45	-0.05	-0.26	19.7	19.7	19.05	30
1735594020	19.5	0	0.00	19.5	19.5	19.5	0
1735334820	19.5	0.6	3.17	19.5	19.5	19.5	1
1734989220	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1734730020	18.899999	0.15	0.80	18.6	18.899999	18.6	159
1734643620	18.75	-0.05	-0.27	18.75	18.75	18.75	143
1734557220	18.8	0.25	1.35	18.7	18.8	18.7	83
1734470820	18.55	-0.1	-0.54	18.55	18.55	18.55	71
1734384420	18.649999	-0.25	-1.32	19.5	19.5	18.649999	459
1734125220	18.899999	0.25	1.34	18.899999	18.899999	18.899999	184
1734038820	18.649999	0.05	0.27	18.85	18.85	18.649999	7
1733952420	18.6	0	0.00	18.5	18.6	18.5	843
1733866020	18.6	-0.15	-0.80	18.6	18.6	18.35	2400
1733779620	18.75	-0.55	-2.85	19.3	19.399999	18.5	2469
1733520420	19.3	-0.15	-0.77	19.3	19.3	19.3	320
1733434020	19.45	-0.1	-0.51	19.45	19.45	19.45	29
1733347620	19.55	0.55	2.89	19	19.55	19	121
1733261220	19	-0.25	-1.30	19.6	19.6	19	1002
1733174820	19.25	-0.35	-1.79	19.35	19.399999	18.85	23
1732915620	19.6	0.45	2.35	18.649999	19.6	18.649999	102
1732829220	19.149999	0	0.00	19.149999	19.149999	19.149999	0
1732742820	19.149999	-0.35	-1.79	19.3	19.3	19.149999	171
1732656420	19.5	-0.3	-1.52	19.55	19.55	19.5	252
1732570020	19.8	0.1	0.51	19.75	19.8	19.55	166
1732310820	19.7	0	0.00	19.7	19.7	19.7	0
1732224420	19.7	0.2	1.03	19.7	19.7	19.7	172
1732138020	19.5	-0.3	-1.52	19.75	19.75	19.5	190
1732051620	19.8	0.5	2.59	19.8	19.8	19.8	90
1731965220	19.3	-0.35	-1.78	19.3	19.3	19.3	25

Virgin Galactic

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