Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Holding Co ADMIE (IPTO) SA (08M.DU)

2.7450
-0.0950
(-3.35%)
At close: April 30 at 9:30:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.74502.74502.74502.74502.7450-
Apr 29, 20252.84002.84002.84002.84002.8400-
Apr 28, 20252.77502.77502.77502.77502.7750-
Apr 25, 20252.74002.74002.74002.74002.7400-
Apr 24, 20252.75002.75002.75002.75002.7500-
Apr 23, 20252.72002.72002.72002.72002.7200-
Apr 22, 20252.64002.64002.64002.64002.6400-
Apr 17, 20252.71502.71502.71502.71502.7150-
Apr 16, 20252.75502.75502.75502.75502.7550-
Apr 15, 20252.72502.72502.72502.72502.7250-
Apr 14, 20252.68502.68502.68502.68502.6850-
Apr 11, 20252.66002.66002.66002.66002.6600-
Apr 10, 20252.67502.67502.67502.67502.6750-
Apr 9, 20252.58502.58502.58502.58502.5850-
Apr 8, 20252.60502.60502.60502.60502.6050-
Apr 7, 20252.62002.62002.62002.62002.6200-
Apr 4, 20253.03503.03503.03503.03503.0350-
Apr 3, 20253.04503.04503.04503.04503.0450-
Apr 2, 20252.82502.82502.82502.82502.8250-
Apr 1, 20252.84502.97502.84502.97502.9750770
Mar 31, 20252.91502.91502.91502.91502.9150-
Mar 28, 20252.77502.77502.77502.77502.7750-
Mar 27, 20252.75502.75502.75502.75502.7550-
Mar 26, 20252.71002.71002.71002.71002.7100-
Mar 25, 20252.63002.63002.63002.63002.6300-
Mar 24, 20252.63002.63002.63002.63002.6300-
Mar 21, 20252.66002.66002.66002.66002.6600-
Mar 20, 20252.63502.63502.63502.63502.6350-
Mar 19, 20252.69002.69002.69002.69002.6900-
Mar 18, 20252.53002.53002.53002.53002.5300-
Mar 17, 20252.64502.64502.64502.64502.6450-
Mar 14, 20252.54502.54502.54502.54502.5450-
Mar 13, 20252.60002.60002.60002.60002.6000-
Mar 12, 20252.58002.58002.58002.58002.5800-
Mar 11, 20252.56002.56002.56002.56002.5600-
Mar 10, 20252.59002.59002.59002.59002.5900-
Mar 7, 20252.59502.59502.58002.58002.5800432
Mar 6, 20252.70502.70502.70502.70502.7050-
Mar 5, 20252.71002.71002.71002.71002.7100-
Mar 4, 20252.76002.76002.76002.76002.7600-
Mar 3, 20252.76502.76502.76502.76502.7650-
Feb 28, 20252.76002.76002.76002.76002.7600-
Feb 27, 20252.75502.75502.75502.75502.7550-
Feb 26, 20252.73502.73502.73502.73502.7350-
Feb 25, 20252.77002.77002.77002.77002.7700-
Feb 24, 20252.76002.76002.76002.76002.7600-
Feb 21, 20252.76502.76502.76502.76502.7650-
Feb 20, 20252.73502.73502.73502.73502.7350-
Feb 19, 20252.80002.80002.80002.80002.8000-
Feb 18, 20252.80002.80002.80002.80002.8000-
Feb 17, 20252.79002.79002.79002.79002.7900-
Feb 14, 20252.73002.73002.73002.73002.7300-
Feb 13, 20252.73502.73502.73502.73502.7350-
Feb 12, 20252.73502.73502.73502.73502.7350-
Feb 11, 20252.72002.72002.72002.72002.7200-
Feb 10, 20252.71002.71002.71002.71002.7100-
Feb 7, 20252.76002.76002.76002.76002.7600-
Feb 6, 20252.65002.65002.65002.65002.6500-
Feb 5, 20252.62002.62002.62002.62002.6200-
Feb 4, 20252.56002.56002.56002.56002.5600-
Feb 3, 20252.64502.64502.64502.64502.6450-
Jan 31, 20252.61002.61002.61002.61002.6100-
Jan 30, 20252.60002.60002.60002.60002.6000-
Jan 29, 20252.64002.64002.64002.64002.6400-
Jan 28, 20252.60002.60002.60002.60002.6000-
Jan 27, 20252.67502.67502.67502.67502.6750-
Jan 24, 20252.68002.68002.68002.68002.6800-
Jan 23, 20252.69502.69502.69502.69502.6950-
Jan 22, 20252.68502.68502.68502.68502.6850-
Jan 21, 20252.67002.67002.67002.67002.6700-
Jan 20, 20252.64502.64502.64502.64502.6450-
Jan 17, 20252.75002.75002.75002.75002.7500-
Jan 16, 20252.77002.77002.77002.77002.7700-
Jan 15, 20252.70002.70002.70002.70002.7000-
Jan 14, 20252.66502.66502.66502.66502.6650-
Jan 13, 20252.71002.71002.71002.71002.7100-
Jan 10, 20252.66502.66502.66502.66502.6650-
Jan 9, 20252.64502.64502.64502.64502.6450-
Jan 8, 20252.63502.63502.63502.63502.6350-
Jan 7, 20252.62002.62002.62002.62002.6200-
Jan 6, 20252.57002.57002.57002.57002.5700-
Jan 3, 20252.61002.61002.61002.61002.6100-
Jan 2, 20252.44002.44002.44002.44002.4400-
Dec 30, 20242.56002.56002.54002.54002.5400-
Dec 27, 20242.53502.53502.53502.53502.5350-
Dec 23, 20242.50502.50502.50502.50502.5050-
Dec 20, 20242.54502.54502.54502.54502.5450-
Dec 19, 20242.52502.52502.52502.52502.5250-
Dec 18, 20242.46502.46502.46502.46502.4650-
Dec 17, 20242.50002.50002.50002.50002.5000-
Dec 16, 20242.41502.41502.41502.41502.4150-
Dec 13, 20242.39002.39002.39002.39002.3900-
Dec 12, 20242.37502.37502.37502.37502.3750-
Dec 11, 20242.36002.36002.36002.36002.3600-
Dec 10, 20242.36502.36502.36502.36502.3650-
Dec 9, 20242.39002.39002.39002.39002.3900-
Dec 6, 20242.42502.42502.42502.42502.4250-
Dec 5, 20242.42502.42502.42502.42502.4250-
Dec 4, 20242.40002.40002.40002.40002.4000-
Dec 3, 20242.32502.32502.32502.32502.3250-
Dec 2, 20242.31002.31002.31002.31002.3100-
Nov 29, 20242.32002.32002.32002.32002.3200-
Nov 28, 20242.32502.32502.32502.32502.3250-
Nov 27, 20242.34002.34002.34002.34002.3400-
Nov 26, 20242.31502.31502.31502.31502.3150-
Nov 25, 20242.29002.29002.29002.29002.2900-
Nov 22, 20242.27502.27502.27502.27502.2750-
Nov 21, 20242.25502.25502.25502.25502.2550-
Nov 20, 20242.27502.27502.27502.27502.2750-
Nov 19, 20242.29002.29002.29002.29002.2900-
Nov 18, 20242.33002.33002.33002.33002.3300-
Nov 15, 20242.34502.34502.34502.34502.3450-
Nov 14, 20242.31502.31502.31502.31502.3150-
Nov 13, 20242.32502.32502.32502.32502.3250-
Nov 12, 20242.33002.33002.33002.33002.3300-
Nov 11, 20242.27502.27502.27502.27502.2750-
Nov 8, 20242.28502.28502.28502.28502.2850-
Nov 7, 20242.17502.17502.17502.17502.1750-
Nov 6, 20242.27502.27502.27502.27502.2750-
Nov 5, 20242.30502.30502.30502.30502.3050-
Nov 4, 20242.31502.31502.31502.31502.3150-
Nov 1, 20242.31502.31502.31502.31502.3150-
Oct 31, 20242.26002.26002.26002.26002.2600-
Oct 30, 20242.32002.32002.32002.32002.3200-
Oct 29, 20242.31002.31002.31002.31002.3100-
Oct 28, 20242.28502.28502.28502.28502.2850-
Oct 25, 20242.28502.28502.28502.28502.2850-
Oct 24, 20242.29502.29502.29502.29502.2950-
Oct 23, 20242.34002.34002.34002.34002.3400-
Oct 22, 20242.38502.38502.38502.38502.3850-
Oct 21, 20242.36002.36002.36002.36002.3600-
Oct 18, 20242.37502.37502.37502.37502.3750-
Oct 17, 20242.34502.34502.34502.34502.3450-
Oct 16, 20242.29002.29002.29002.29002.2900-
Oct 15, 20242.27502.27502.27502.27502.2750-
Oct 14, 20242.23502.23502.23502.23502.2350-
Oct 11, 20242.32502.32502.32502.32502.3250-
Oct 10, 20242.32502.32502.32502.32502.3250-
Oct 9, 20242.32502.32502.32502.32502.3250-
Oct 8, 20242.30502.30502.30502.30502.3050-
Oct 7, 20242.31502.31502.31502.31502.3150-
Oct 4, 20242.29502.29502.29502.29502.2950-
Oct 3, 20242.32502.32502.29502.29502.2950-
Oct 2, 20242.33502.33502.33502.33502.3350-
Oct 1, 20242.31002.31002.31002.31002.3100-
Sep 30, 20242.33002.33002.33002.33002.3300-
Sep 27, 20242.33502.33502.33502.33502.3350-
Sep 26, 20242.19502.19502.19502.19502.1950-
Sep 25, 20242.24002.24002.24002.24002.2400-
Sep 24, 20242.23002.23002.23002.23002.2300-
Sep 23, 20242.21002.21002.21002.21002.2100-
Sep 20, 20242.21002.21002.21002.21002.2100-
Sep 19, 20242.20002.20002.20002.20002.2000-
Sep 18, 20242.21002.21002.21002.21002.2100-
Sep 17, 20242.20502.20502.20502.20502.2050-
Sep 16, 20242.14002.14002.14002.14002.1400-
Sep 13, 20242.11502.11502.11502.11502.1150-
Sep 12, 20242.09502.09502.09502.09502.0950-
Sep 11, 20242.10002.10002.10002.10002.1000-
Sep 10, 20242.09502.09502.09502.09502.0950-
Sep 9, 2024 0.058244 Dividend
Sep 9, 20242.15502.15502.15502.15502.1550-
Sep 6, 20242.18002.18002.18002.18002.1218-
Sep 5, 20242.18002.18002.18002.18002.1218-
Sep 4, 20242.16002.16002.16002.16002.1023-
Sep 3, 20242.06502.06502.06502.06502.0098-
Sep 2, 20242.08502.08502.08502.08502.0293-
Aug 30, 20242.08002.08002.08002.08002.0244-
Aug 29, 20242.08002.08002.08002.08002.0244-
Aug 28, 20242.08502.08502.08502.08502.0293-
Aug 27, 20242.07502.07502.07502.07502.0196-
Aug 26, 20242.07502.07502.07502.07502.0196-
Aug 23, 20242.07002.07002.07002.07002.0147-
Aug 22, 20242.08002.08002.08002.08002.0244-
Aug 21, 20242.07502.07502.07502.07502.0196-
Aug 20, 20242.06002.06002.06002.06002.0050-
Aug 19, 20242.07502.07502.07502.07502.0196-
Aug 16, 20242.07002.07002.07002.07002.0147-
Aug 15, 20242.06002.06002.06002.06002.0050-
Aug 14, 20242.06002.06002.06002.06002.0050-
Aug 13, 20242.07002.07002.07002.07002.0147-
Aug 12, 20242.04502.04502.04502.04501.9904-
Aug 9, 20242.04502.04502.04502.04501.9904-
Aug 8, 20242.04502.04502.04502.04501.9904-
Aug 7, 20242.02002.02002.02002.02001.9660-
Aug 6, 20241.99801.99801.99801.99801.9446-
Aug 5, 20242.13002.13002.13002.13002.0731-
Aug 2, 20242.19002.19002.19002.19002.1315-
Aug 1, 20242.20502.20502.20502.20502.1461-
Jul 31, 20242.17002.17002.17002.17002.1120-
Jul 30, 20242.19502.19502.19502.19502.1364-
Jul 29, 20242.16502.16502.16502.16502.1072-
Jul 26, 20242.18002.18002.18002.18002.1218-
Jul 25, 20242.19002.19002.19002.19002.1315-
Jul 24, 20242.22002.22002.22002.22002.1607-
Jul 23, 20242.20502.20502.20502.20502.1461-
Jul 22, 20242.22502.22502.22502.22502.1656-
Jul 19, 20242.19502.19502.19502.19502.1364-
Jul 18, 20242.18502.18502.18502.18502.1266-
Jul 17, 20242.19002.19002.19002.19002.1315-
Jul 16, 20242.21502.21502.21502.21502.1558-
Jul 15, 20242.26002.26002.26002.26002.1996-
Jul 12, 20242.25002.25002.25002.25002.1899-
Jul 11, 20242.19502.19502.19502.19502.1364-
Jul 10, 20242.21002.21002.21002.21002.1510-
Jul 9, 20242.27002.27002.27002.27002.2094-
Jul 8, 20242.17502.17502.17502.17502.1169-
Jul 5, 20242.16502.16502.16502.16502.1072-
Jul 4, 20242.18502.18502.18502.18502.1266-
Jul 3, 20242.19002.19002.19002.19002.1315-
Jul 2, 20242.14502.14502.14502.14502.0877-
Jul 1, 20242.12502.12502.12502.12502.0682-
Jun 28, 20242.11002.11002.11002.11002.0536-
Jun 27, 20242.13502.13502.13502.13502.0780-
Jun 26, 20242.11502.11502.11502.11502.0585-
Jun 25, 20242.12002.12002.12002.12002.0634-
Jun 24, 20242.16002.16002.16002.16002.1023-
Jun 21, 20242.16002.16002.16002.16002.1023-
Jun 20, 20242.17002.17002.17002.17002.1120-
Jun 19, 20242.15502.15502.15502.15502.0974-
Jun 18, 20242.07002.07002.07002.07002.0147-
Jun 17, 20242.08502.08502.08502.08502.0293-
Jun 14, 20242.10502.10502.10502.10502.0488-
Jun 13, 20242.11002.11002.11002.11002.0536-
Jun 12, 20242.09002.09002.09002.09002.0342-
Jun 11, 20242.11002.11002.11002.11002.0536-
Jun 10, 20242.12502.12502.12502.12502.0682-
Jun 7, 20242.16002.16002.16002.16002.1023-
Jun 6, 20242.14502.14502.14502.14502.0877-
Jun 5, 20242.10502.10502.10502.10502.0488-
Jun 4, 20242.14002.14002.14002.14002.0828-
Jun 3, 20242.16502.16502.16502.16502.1072-
May 31, 20242.12002.12002.12002.12002.0634-
May 30, 20242.12002.12002.12002.12002.0634-
May 29, 20242.17002.17002.17002.17002.1120-
May 28, 20242.18002.18002.18002.18002.1218-
May 27, 20242.18502.18502.18502.18502.1266-
May 24, 20242.18502.18502.18502.18502.1266-
May 23, 20242.18002.18002.18002.18002.1218-
May 22, 20242.18502.18502.18502.18502.1266-
May 21, 20242.16502.16502.16502.16502.1072-
May 20, 20242.19002.19002.16502.16502.1072-
May 17, 20242.19002.19002.19002.19002.1315-
May 16, 20242.15002.15002.15002.15002.0926-
May 15, 20242.17002.17002.17002.17002.1120-
May 14, 20242.16002.16002.16002.16002.1023-
May 13, 20242.17502.17502.17502.17502.1169-
May 10, 20242.15002.15002.15002.15002.0926-
May 9, 20242.17502.17502.15002.15002.0926-
May 8, 20242.16002.16002.16002.16002.1023-
May 7, 20242.16502.16502.16502.16502.1072-
May 6, 20242.18502.18502.18502.18502.1266-
May 3, 20242.18502.18502.18502.18502.1266-
May 2, 20242.18502.18502.18502.18502.1266-
Apr 30, 20242.17002.17002.17002.17002.1120-