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

Dusseldorf - Delayed Quote EUR

AddLife AB (1AD1.DU)

15.72
+0.37
+(2.41%)
At close: 7:32:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0015.7215.72-
Apr 28, 202514.7915.3514.7915.3515.35-
Apr 25, 202514.2815.4714.2814.8414.84-
Apr 24, 202514.0414.2913.9414.2814.28-
Apr 23, 202514.1614.1614.0514.0514.05-
Apr 22, 202513.8313.9513.7913.9513.95-
Apr 17, 202513.8113.9613.7313.9613.96-
Apr 16, 202513.6913.8213.6013.8213.82-
Apr 15, 202513.2313.6913.2313.6913.69-
Apr 14, 202513.1213.2213.0813.1713.17-
Apr 11, 202512.9112.9112.6112.9012.90-
Apr 10, 202513.1813.1812.8012.8012.80-
Apr 9, 202513.0213.0212.3012.3012.30-
Apr 8, 202512.9513.1212.9312.9812.98-
Apr 7, 202512.2212.8912.2212.7012.70-
Apr 4, 202513.5613.5613.0313.0913.09-
Apr 3, 202513.6713.8513.6313.6313.63-
Apr 2, 202513.6713.8113.0113.8113.81-
Apr 1, 202513.1413.6913.1413.6913.69-
Mar 31, 202513.2613.2612.8813.1113.11-
Mar 28, 202513.6413.7013.3513.4313.43-
Mar 27, 202513.3313.7513.3313.7513.75-
Mar 26, 202513.7313.7313.4113.4113.41-
Mar 25, 202513.4413.7013.4413.7013.70-
Mar 24, 202513.4813.4813.2113.3713.37-
Mar 21, 202513.3113.3413.1213.3413.34-
Mar 20, 202513.3713.4613.2713.3313.33-
Mar 19, 202513.3813.4113.2213.3613.36-
Mar 18, 202513.4213.7313.3413.4413.44-
Mar 17, 202513.3613.6213.3213.6213.62-
Mar 14, 202512.6713.4712.6713.4713.47-
Mar 13, 202512.8212.8712.5812.5812.58-
Mar 12, 202513.2713.2712.8912.8912.89-
Mar 11, 202513.5413.5413.2513.2613.26-
Mar 10, 202514.1714.1713.3113.3113.31-
Mar 7, 202513.9714.1313.8814.1314.13-
Mar 6, 202514.6314.6313.9413.9413.94-
Mar 5, 202514.2814.3714.2214.3314.33-
Mar 4, 202514.5114.5213.9114.1714.17-
Mar 3, 202514.5914.7714.5314.5314.53-
Feb 28, 202514.2014.4714.2014.3914.39-
Feb 27, 202514.3714.4214.3514.3614.36-
Feb 26, 202514.6914.7114.3614.3614.36-
Feb 25, 202514.5814.9014.5214.6014.60-
Feb 24, 202514.8514.8514.6914.6914.69-
Feb 21, 202515.0115.1614.6914.6914.69-
Feb 20, 202514.8615.0414.8014.9714.97-
Feb 19, 202514.9815.0314.7514.7914.79-
Feb 18, 202515.3415.3414.9814.9814.98-
Feb 17, 202515.4915.4915.2615.3215.32-
Feb 14, 202515.4215.5215.4115.4915.49-
Feb 13, 202515.5315.5315.1315.3715.37-
Feb 12, 202515.5515.5515.2915.4015.40-
Feb 11, 202515.3515.7115.3515.5015.50-
Feb 10, 202515.2015.4015.1215.4015.40-
Feb 7, 202515.1815.1815.0315.1715.17-
Feb 6, 202514.9315.1614.9315.1615.16-
Feb 5, 202513.0315.0513.0314.8414.84-
Feb 4, 202512.9412.9412.7812.9012.90-
Feb 3, 202512.5012.9612.5012.9212.92-
Jan 31, 202512.9113.0112.7712.9912.99-
Jan 30, 202512.9812.9812.8012.9312.93-
Jan 29, 202513.1313.1712.9112.9512.95-
Jan 28, 202512.4412.9712.4412.9712.97-
Jan 27, 202511.8912.4511.8912.4512.45-
Jan 24, 202512.5212.5212.1212.1212.12-
Jan 23, 202512.4412.5412.4312.4612.46-
Jan 22, 202512.3312.5912.3312.4612.46-
Jan 21, 202511.9012.3011.9012.3012.30-
Jan 20, 202511.9311.9811.8711.9111.91-
Jan 17, 202512.1312.1311.9011.9011.90-
Jan 16, 202512.2612.2612.0912.1412.14-
Jan 15, 202511.6912.2011.6912.1612.16-
Jan 14, 202511.5811.8211.5811.6411.64-
Jan 13, 202511.7811.7911.5411.6311.63-
Jan 10, 202511.5112.0911.5111.9811.98-
Jan 9, 202511.2711.5411.2711.5411.54-
Jan 8, 202511.2811.3911.2711.3011.30-
Jan 7, 202512.2312.2311.3011.3511.35-
Jan 6, 202511.9912.2611.9912.2612.26-
Jan 3, 202512.2012.2011.8911.9411.94-
Jan 2, 202511.8812.1011.8712.1012.10-
Dec 30, 202412.0512.1011.8611.8611.86-
Dec 27, 202411.8012.0811.8012.0812.08-
Dec 23, 202411.7911.8411.7311.8411.84-
Dec 20, 202411.4411.8311.4411.8311.83-
Dec 19, 202411.5411.6911.5011.5611.56-
Dec 18, 202411.5511.8711.5511.8411.84-
Dec 17, 202412.1412.1411.5811.5811.58-
Dec 16, 202412.0212.2311.8212.2312.23-
Dec 13, 202412.0712.2112.0712.0712.07-
Dec 12, 202412.2012.2212.1012.1012.10-
Dec 11, 202412.1212.2012.0112.2012.20-
Dec 10, 202412.0312.1812.0312.1212.12-
Dec 9, 202411.6612.0811.6612.0812.08-
Dec 6, 202411.6611.7211.6311.6611.66-
Dec 5, 202411.7811.7811.6411.6711.67-
Dec 4, 202411.3711.7611.3711.7611.76-
Dec 3, 202411.5411.5411.2611.3811.38-
Dec 2, 202411.3311.5511.3311.5411.54-
Nov 29, 202411.2511.4411.2511.4411.44-
Nov 28, 202411.2311.2611.2311.2611.26-
Nov 27, 202411.2511.2811.1611.1611.16-
Nov 26, 202411.3211.3211.2311.2611.26-
Nov 25, 202411.4611.4611.3311.4011.40-
Nov 22, 202411.2511.4211.2311.4211.42-
Nov 21, 202410.9511.2410.8311.2411.24-
Nov 20, 202411.0111.0210.8910.8910.89-
Nov 19, 202411.0811.0810.8410.9510.95-
Nov 18, 202411.3211.3211.0511.0511.05-
Nov 15, 202411.5111.5111.3011.3111.31-
Nov 14, 202411.4011.5311.4011.5311.53-
Nov 13, 202411.9211.9211.3811.3811.38-
Nov 12, 202412.0512.0511.8211.9211.92-
Nov 11, 202411.8412.0711.8412.0712.07-
Nov 8, 202411.7611.9111.7611.8211.82-
Nov 7, 202411.4711.7511.4711.7511.75-
Nov 6, 202411.5311.7111.4611.4611.46-
Nov 5, 202411.6911.6911.4511.4511.45-
Nov 4, 202411.5511.7511.5511.6911.69-
Nov 1, 202411.6011.6011.5011.5411.54-
Oct 31, 202411.6911.6911.6011.6011.60-
Oct 30, 202411.9511.9511.7011.7111.71-
Oct 29, 202411.9012.0711.9011.9411.94-
Oct 28, 202411.7011.9511.7011.9211.92-
Oct 25, 202411.9611.9611.7011.7011.70-
Oct 24, 202412.3912.3912.0212.0212.02-
Oct 23, 202413.8313.8311.8512.4212.42-
Oct 22, 202413.8713.8713.7013.8713.87-
Oct 21, 202413.8813.9113.7313.9113.91-
Oct 18, 202413.9614.1413.9313.9413.94-
Oct 17, 202414.1214.1213.8714.0114.01-
Oct 16, 202414.3614.3614.1714.1714.17-
Oct 15, 202414.1914.5814.1914.4214.42-
Oct 14, 202414.1914.2314.0414.2314.23-
Oct 11, 202413.9414.2513.7814.2514.25-
Oct 10, 202413.9013.9813.8313.9813.98-
Oct 9, 202413.8113.9513.8113.9513.95-
Oct 8, 202413.7113.8413.6013.8413.84-
Oct 7, 202413.7913.7913.6613.7613.76-
Oct 4, 202414.0014.1313.7813.8413.84-
Oct 3, 202413.8414.0413.8414.0314.03-
Oct 2, 202413.8813.9313.7613.9313.93-
Oct 1, 202414.2314.2313.8313.8813.88-
Sep 30, 202414.1914.2313.9114.2314.23-
Sep 27, 202413.8314.2213.7914.1914.19-
Sep 26, 202413.8913.9013.7813.9013.90-
Sep 25, 202413.3213.7713.3213.7413.74-
Sep 24, 202414.1514.1513.5913.6013.60-
Sep 23, 202413.9814.1313.8414.1014.10-
Sep 20, 202413.7013.9913.7013.9913.99-
Sep 19, 202414.1814.1813.6613.8313.83-
Sep 18, 202414.2514.2514.0314.1014.10-
Sep 17, 202414.5514.6314.2814.2814.28-
Sep 16, 202414.3114.5114.2714.5114.51-
Sep 13, 202414.2514.3814.1714.3814.38-
Sep 12, 202414.2114.3414.2114.2914.29-
Sep 11, 202414.5314.5314.0614.1414.14-
Sep 10, 202414.2014.5714.2014.5014.50-
Sep 9, 202413.7414.2513.7414.2514.25-
Sep 6, 202413.4913.8113.4213.8113.81-
Sep 5, 202413.8813.8813.5313.5313.53-
Sep 4, 202414.0614.0613.8613.9213.92-
Sep 3, 202414.1414.1413.9514.1114.11-
Sep 2, 202414.1214.2014.0914.2014.20-
Aug 30, 202413.9314.2313.9314.1514.15-
Aug 29, 202413.8313.9713.6313.9713.97-
Aug 28, 202413.5914.0513.5913.8513.85-
Aug 27, 202413.5413.6313.5113.6313.63-
Aug 26, 202413.4913.5913.3813.5913.59-
Aug 23, 202413.3713.5913.2113.5413.54-
Aug 22, 202413.3213.4813.3213.4013.40-
Aug 21, 202413.3513.4513.2313.3713.37-
Aug 20, 202413.3913.4413.2113.4113.41-
Aug 19, 202413.1913.4313.1913.4313.43-
Aug 16, 202413.0013.2313.0013.2313.23-
Aug 15, 202412.9713.0512.9613.0513.05-
Aug 14, 202412.8713.0512.8713.0213.02-
Aug 13, 202412.9412.9712.8212.9612.96-
Aug 12, 202413.2513.3912.8612.9812.98-
Aug 9, 202412.9513.3012.9513.2913.29-
Aug 8, 202413.1613.1612.7312.9812.98-
Aug 7, 202412.7513.1912.7513.1813.18-
Aug 6, 202412.4812.9212.4812.7912.79-
Aug 5, 202412.7512.7512.2712.3412.34-
Aug 2, 202413.3513.3512.8512.8912.89-
Aug 1, 202413.4313.5213.3913.3913.39-
Jul 31, 202413.1713.4713.1713.4713.47-
Jul 30, 202413.0013.1912.9013.1913.19-
Jul 29, 202413.1013.1513.0413.0413.04-
Jul 26, 202413.1213.3013.1213.1413.14-
Jul 25, 202413.2313.2312.9613.1913.19-
Jul 24, 202413.1813.3013.0113.3013.30-
Jul 23, 202412.9313.2512.9313.2513.25-
Jul 22, 202412.9513.1512.9412.9812.98-
Jul 19, 202412.9813.0512.9112.9912.99-
Jul 18, 202413.1813.1812.8713.0613.06-
Jul 17, 202412.7613.2312.7613.2313.23-
Jul 16, 202412.7612.8112.7212.8012.80-
Jul 15, 202412.3813.3612.3812.8412.84-
Jul 12, 202412.0812.4512.0412.4512.45-
Jul 11, 202411.5512.1811.5512.1812.18-
Jul 10, 202411.5611.6111.4111.6111.61-
Jul 9, 202411.5011.6311.5011.6311.63-
Jul 8, 202411.5411.5911.4911.5611.56-
Jul 5, 202411.0711.6111.0711.6111.61-
Jul 4, 202411.0311.1111.0311.1111.11-
Jul 3, 202410.8211.0810.8211.0811.08-
Jul 2, 202410.8310.8610.7510.8610.86-
Jul 1, 202410.9111.0410.7910.9010.90-
Jun 28, 202410.7510.9810.7010.9810.98-
Jun 27, 202410.6710.8110.4710.8110.81-
Jun 26, 202410.8710.8810.6710.7210.72-
Jun 25, 202411.0611.0610.9210.9410.94-
Jun 24, 202411.2511.2511.1011.1111.11-
Jun 21, 202411.2411.3011.2411.3011.30-
Jun 20, 202410.8911.3410.8911.3011.30-
Jun 19, 202411.1311.1310.9410.9410.94-
Jun 18, 202411.0911.1811.0911.1711.17-
Jun 17, 202410.8811.3410.8811.1311.13-
Jun 14, 202410.7610.9510.7610.9510.95-
Jun 13, 202411.1211.1210.7210.8210.82-
Jun 12, 202410.6711.4210.6711.2411.24-
Jun 11, 202410.5310.7710.5310.7110.71-
Jun 10, 202410.3010.5810.2310.5810.58-
Jun 7, 202410.3510.359.9510.3310.33-
Jun 6, 202410.3710.3910.3310.3910.39-
Jun 5, 20249.8810.249.8610.2410.24-
Jun 4, 20249.859.859.779.779.77-
Jun 3, 202410.0110.019.729.779.77-
May 31, 20249.769.949.769.939.93-
May 30, 20249.549.779.549.669.66-
May 29, 20249.619.699.459.459.45-
May 28, 202410.0310.049.579.579.57-
May 27, 20249.489.969.489.949.94-
May 24, 20249.659.659.409.409.40-
May 23, 20249.609.779.569.569.56-
May 22, 20249.369.599.279.539.53-
May 21, 20249.709.709.289.289.28-
May 20, 20249.809.809.559.619.61-
May 17, 20249.649.739.599.739.73-
May 16, 20249.659.659.569.569.56-
May 15, 20249.309.659.309.589.58-
May 14, 20249.149.219.039.219.21-
May 13, 20249.169.169.039.069.06-
May 10, 2024 0.045275 Dividend
May 10, 20249.099.108.959.109.10-
May 9, 20249.099.119.099.118.61-
May 8, 20248.889.058.889.038.53-
May 7, 20248.728.828.698.828.34-
May 6, 20248.688.688.588.688.20-
May 3, 20248.508.608.458.608.13-
May 2, 20248.738.738.448.447.97-
Apr 30, 20248.598.648.488.648.17-
Apr 29, 20248.328.538.328.538.07-