Berlin - Delayed Quote EUR

Azelis Group NV (2R7.BE)

Compare
19.53
+0.05
+(0.26%)
At close: January 21 at 7:33:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.000.000.0019.5319.53-
Jan 20, 202519.5819.7419.4819.4819.48-
Jan 17, 202519.3019.8219.3019.5719.57-
Jan 16, 202518.9719.1018.9019.0919.09-
Jan 15, 202518.5918.9218.5918.8618.86-
Jan 14, 202518.9018.9418.5418.5618.56-
Jan 13, 202518.8318.9718.7618.8418.84-
Jan 10, 202519.1519.2718.9218.9618.96-
Jan 9, 202519.0019.6019.0019.1819.18-
Jan 8, 202519.0019.0918.8219.0319.03-
Jan 7, 202518.9119.0718.9119.0519.05-
Jan 6, 202519.0419.1718.8618.9518.95-
Jan 3, 202519.2419.2418.9919.0019.00-
Jan 2, 202519.0619.2618.9919.1619.16-
Dec 30, 202418.8618.8618.6618.8018.80-
Dec 27, 202419.1119.1118.8018.8218.82-
Dec 23, 202418.8018.9718.7018.9618.96-
Dec 20, 202418.7318.9918.7318.8618.86-
Dec 19, 202418.8518.9418.7818.8118.81-
Dec 18, 202418.7519.1418.7519.0919.09-
Dec 17, 202419.3219.3218.7618.7818.78-
Dec 16, 202419.5819.6219.3219.4019.40-
Dec 13, 202419.6319.7619.5719.6319.63-
Dec 12, 202419.7519.8219.5819.6619.66-
Dec 11, 202419.4519.7619.4219.7619.76-
Dec 10, 202419.3219.5319.2619.4519.45-
Dec 9, 202419.1219.4219.1219.3919.39-
Dec 6, 202418.3619.1218.3619.0419.04-
Dec 5, 202418.3518.3918.2618.3718.37-
Dec 4, 202418.4618.5018.3318.3518.35-
Dec 3, 202418.5318.5718.4418.4818.48-
Dec 2, 202418.2818.6418.2818.5318.53-
Nov 29, 202418.5118.5418.3518.4218.42-
Nov 28, 202418.4818.5618.3818.5518.55-
Nov 27, 202418.2218.3918.1918.3918.39-
Nov 26, 202417.9218.2617.9218.2218.22-
Nov 25, 202418.0618.3217.9818.0018.00-
Nov 22, 202418.1118.4017.9718.0318.03-
Nov 21, 202418.0318.1017.9118.1018.10-
Nov 20, 202418.4818.5517.9717.9717.97-
Nov 19, 202418.5618.6518.3418.3918.39-
Nov 18, 202418.8718.8718.5518.5518.55-
Nov 15, 202418.8419.0618.8118.8118.81-
Nov 14, 202418.7218.9918.7218.9118.91-
Nov 13, 202418.7919.0818.6818.7618.76-
Nov 12, 202419.5319.5318.8318.8518.85-
Nov 11, 202419.5919.8119.5919.6719.67-
Nov 8, 202419.3719.7819.3719.5019.50-
Nov 7, 202418.2119.6218.2119.3719.37-
Nov 6, 202418.2818.7318.0918.2118.21-
Nov 5, 202418.4218.4518.1618.1618.16-
Nov 4, 202418.4918.6218.4018.4118.41-
Nov 1, 202418.2418.5318.2318.4318.43-
Oct 31, 202418.2618.2918.1318.2318.23-
Oct 30, 202418.6918.7118.3418.3618.36-
Oct 29, 202418.9018.9218.7018.7218.72-
Oct 28, 202418.4718.8818.4718.8818.88-
Oct 25, 202418.3818.5118.3118.3618.36-
Oct 24, 202418.4318.4618.0118.3318.33-
Oct 23, 202418.5518.6218.3818.3818.38-
Oct 22, 202418.8518.8518.4018.5418.54-
Oct 21, 202418.6718.7718.5718.5918.59-
Oct 18, 202418.5518.7318.5518.7218.72-
Oct 17, 202419.1219.1218.2718.5618.56-
Oct 16, 202418.9419.1118.9419.1119.11-
Oct 15, 202419.1219.2618.9518.9618.96-
Oct 14, 202418.8019.1318.8019.1119.11-
Oct 11, 202418.8418.9218.7818.7818.78-
Oct 10, 202418.8818.8918.8118.8618.86-
Oct 9, 202418.9819.1918.9018.9218.92-
Oct 8, 202419.0619.1818.9718.9718.97-
Oct 7, 202419.4419.4419.0819.2519.25-
Oct 4, 202419.3219.5119.3219.4419.44-
Oct 3, 202419.9520.0419.3219.3219.32-
Oct 2, 202420.2820.2820.0020.0020.00-
Oct 1, 202419.8120.3419.8120.3020.30-
Sep 30, 202419.9320.0419.7619.7819.78-
Sep 27, 202419.6720.0819.6719.9119.91-
Sep 26, 202419.6119.8119.5919.6619.66-
Sep 25, 202419.1819.4319.1819.4119.41-
Sep 24, 202418.6819.2618.6819.2419.24-
Sep 23, 202418.4418.6218.3818.6218.62-
Sep 20, 202419.1219.3218.3918.4218.42-
Sep 19, 202419.3319.4019.0419.1919.19-
Sep 18, 202419.7819.7819.1919.2219.22-
Sep 17, 202419.4019.8419.4019.7619.76-
Sep 16, 202419.4719.4719.2819.4019.40-
Sep 13, 202419.4419.5019.2719.4919.49-
Sep 12, 202418.8219.4618.7419.4219.42-
Sep 11, 202418.6218.7618.6118.7518.75-
Sep 10, 202418.8818.9918.5618.6518.65-
Sep 9, 202418.9419.0618.7418.9418.94-
Sep 6, 202418.8118.9118.5718.5818.58-
Sep 5, 202418.8918.9818.7718.8018.80-
Sep 4, 202418.9619.0618.7418.8918.89-
Sep 3, 202419.2719.9319.0519.0519.05-
Sep 2, 202418.9318.9318.5818.8318.83-
Aug 30, 202419.0819.1418.8718.9218.92-
Aug 29, 202418.9419.1418.9419.0319.03-
Aug 28, 202418.8418.9818.8418.9518.95-
Aug 27, 202418.6318.8718.6318.8218.82-
Aug 26, 202418.5318.6518.5118.6018.60-
Aug 23, 202418.2918.6718.2918.5418.54-
Aug 22, 202418.4218.4618.2418.2418.24-
Aug 21, 202418.3318.4918.2918.4418.44-
Aug 20, 202418.4118.4118.2818.3118.31-
Aug 19, 202417.4118.4017.4118.4018.40-
Aug 16, 202417.5017.5017.2917.4217.42-
Aug 15, 202417.1817.6217.1117.4817.48-
Aug 14, 202417.2117.2117.0217.1417.14-
Aug 13, 202417.2817.2817.0317.1817.18-
Aug 12, 202417.3017.3717.2117.2617.26-
Aug 9, 202417.2117.4217.0817.2817.28-
Aug 8, 202416.9317.2516.7617.2317.23-
Aug 7, 202416.9017.1716.8716.9016.90-
Aug 6, 202416.9417.0416.8216.8516.85-
Aug 5, 202416.6117.0416.2816.9516.95-
Aug 2, 202417.3217.3616.8816.9816.98-
Aug 1, 202417.5518.0917.4217.4517.45-
Jul 31, 202417.6317.8717.5017.5117.51-
Jul 30, 202417.6417.7617.4917.5117.51-
Jul 29, 202417.6817.7117.5417.6417.64-
Jul 26, 202417.6517.7817.4917.6517.65-
Jul 25, 202417.6717.7217.4317.6717.67-
Jul 24, 202417.8117.8317.6517.7517.75-
Jul 23, 202417.7317.8617.7317.8617.86-
Jul 22, 202417.6117.9717.6117.7717.77-
Jul 19, 202418.0918.0917.5417.5417.54-
Jul 18, 202418.1018.2417.9318.0718.07-
Jul 17, 202417.6118.0817.5818.0618.06-
Jul 16, 202417.2717.7017.1617.6917.69-
Jul 15, 202417.3417.3617.1117.3217.32-
Jul 12, 202417.4917.4917.1817.3817.38-
Jul 11, 202416.9917.4616.9917.4517.45-
Jul 10, 202417.0717.1116.9516.9916.99-
Jul 9, 202417.1117.2217.0017.0817.08-
Jul 8, 202417.0717.2717.0617.0917.09-
Jul 5, 202417.1217.2117.0717.1317.13-
Jul 4, 202416.9417.1916.9417.1217.12-
Jul 3, 202416.9217.0416.9016.9416.94-
Jul 2, 202416.6016.9516.6016.8616.86-
Jul 1, 202416.9717.1116.6316.6416.64-
Jun 28, 2024 0.22 Dividend
Jun 28, 202417.2017.2916.6016.7516.75-
Jun 27, 202417.5217.7117.3717.3917.17-
Jun 26, 202418.0618.0717.4317.4917.27-
Jun 25, 202417.9218.0017.7618.0017.77-
Jun 24, 202418.1618.2617.8417.9417.71-
Jun 21, 202418.4318.5118.1018.1017.87-
Jun 20, 202418.6518.6818.3918.4318.20-
Jun 19, 202418.5018.6618.5018.6018.36-
Jun 18, 202418.7118.8318.4818.4918.26-
Jun 17, 202418.6818.8918.5818.6618.42-
Jun 14, 202418.6718.6718.4618.6118.37-
Jun 13, 202418.8018.9618.5718.6518.41-
Jun 12, 202418.6618.9618.6018.8418.60-
Jun 11, 202419.2219.2218.5718.6018.36-
Jun 10, 202419.1319.2219.0119.2018.96-
Jun 7, 202419.4819.4818.8919.2218.98-
Jun 6, 202419.1419.4919.1419.4919.24-
Jun 5, 202419.0819.4319.0719.4219.17-
Jun 4, 202419.4319.4718.8819.0218.78-
Jun 3, 202419.5719.6119.3319.4419.19-
May 31, 202419.5519.5519.1619.5019.25-
May 30, 202419.0519.2119.0219.1518.91-
May 29, 202419.1919.3719.1019.1318.89-
May 28, 202419.2419.4719.1719.2419.00-
May 27, 202418.7719.2618.7719.2519.01-
May 24, 202418.6418.7818.5618.7818.54-
May 23, 202418.5918.7818.5918.6318.39-
May 22, 202418.5418.7618.4518.5218.29-
May 21, 202418.8719.0118.4818.5618.33-
May 20, 202418.9519.1918.8618.8618.62-
May 17, 202419.4119.4118.5518.9418.70-
May 16, 202421.3221.4419.7419.7419.49-
May 15, 202421.6821.6821.1021.3021.03-
May 14, 202422.2822.2821.6421.6821.41-
May 13, 202422.1022.3021.9622.3022.02-
May 10, 202422.2422.2422.0422.0621.78-
May 9, 202422.0822.2022.0022.2021.92-
May 8, 202422.0622.2222.0622.1421.86-
May 7, 202422.2222.2221.9822.0821.80-
May 6, 202422.0822.2422.0222.2421.96-
May 3, 202422.1622.3621.8622.0621.78-
May 2, 202422.5422.8222.1222.1421.86-
Apr 30, 202423.1823.1822.5622.5822.29-
Apr 29, 202422.6023.3222.6023.1422.85-
Apr 26, 202422.9222.9222.3422.7422.45-
Apr 25, 202422.9622.9822.5822.7822.49-
Apr 24, 202423.4023.4422.9423.0022.71-
Apr 23, 202423.2623.4823.1623.3623.06-
Apr 22, 202422.9223.2822.7423.2422.95-
Apr 19, 202422.7622.8022.3422.7422.45-
Apr 18, 202423.3023.3022.6622.8222.53-
Apr 17, 202420.4823.5020.3423.1222.83-
Apr 16, 202420.5420.6220.2420.6220.36-
Apr 15, 202420.7821.1420.5820.6620.40-
Apr 12, 202420.4820.7220.4820.6420.38-
Apr 11, 202420.5820.6620.3420.4620.20-
Apr 10, 202420.5420.8020.4820.5620.30-
Apr 9, 202419.9520.5019.9320.4820.22-
Apr 8, 202419.6920.2419.6919.9819.73-
Apr 5, 202419.5119.7319.5119.7019.45-
Apr 4, 202418.8719.7418.8719.5519.30-
Apr 3, 202419.1219.1218.6218.8718.63-
Apr 2, 202419.6319.8419.1319.1718.93-
Mar 28, 202419.6819.6819.4719.6119.36-
Mar 27, 202420.1020.1019.5019.7219.47-
Mar 26, 202419.9120.1219.8920.0819.83-
Mar 25, 202420.1620.2219.8819.8819.63-
Mar 22, 202419.9920.2019.9920.1819.92-
Mar 21, 202419.1620.0818.9320.0419.79-
Mar 20, 202418.6019.1218.5319.1018.86-
Mar 19, 202418.8718.8718.6118.6318.39-
Mar 18, 202419.2819.5318.8618.8718.63-
Mar 15, 202419.4419.5619.1619.2719.03-
Mar 14, 202419.2519.5619.2419.4219.17-
Mar 13, 202419.6019.7719.1219.2619.02-
Mar 12, 202418.8418.9218.6918.7318.49-
Mar 11, 202418.5918.7818.4418.7818.54-
Mar 8, 202419.5519.5518.6318.6318.39-
Mar 7, 202419.7620.0218.6719.5719.32-
Mar 6, 202418.9519.9218.9519.8219.57-
Mar 5, 202419.7519.7518.8918.8918.65-
Mar 4, 202419.5819.8819.5819.8219.57-
Mar 1, 202419.0319.7419.0319.5919.34-
Feb 29, 202418.7119.0418.7118.9818.74-
Feb 28, 202418.7218.7818.4818.6818.44-
Feb 27, 202419.1419.1418.7018.7218.48-
Feb 26, 202419.3619.3619.0519.1918.95-
Feb 23, 202419.2319.4119.0919.4119.16-
Feb 22, 202419.1119.2518.9819.2519.01-
Feb 21, 202418.5618.8218.4418.8218.58-
Feb 20, 202418.7818.7818.4118.5418.31-
Feb 19, 202418.7818.8118.5018.8118.57-
Feb 16, 202418.5918.8618.5518.7818.54-
Feb 15, 202418.5818.6418.4518.5518.32-
Feb 14, 202418.0518.5418.0518.5418.31-
Feb 13, 202418.4118.5518.0218.0217.79-
Feb 12, 202418.1818.6318.1818.4318.20-
Feb 9, 202418.4318.4318.1318.1717.94-
Feb 8, 202418.6318.7918.4218.4318.20-
Feb 7, 202418.7818.8318.5618.6218.38-
Feb 6, 202419.0119.0118.7218.7518.51-
Feb 5, 202419.1219.1618.9218.9618.72-
Feb 2, 202419.4719.5619.1119.1518.91-
Feb 1, 202419.0319.4519.0319.4519.20-
Jan 31, 202419.1719.3819.0619.0618.82-
Jan 30, 202419.1719.2919.1019.1818.94-
Jan 29, 202419.0619.1918.6719.1918.95-
Jan 26, 202419.2019.2019.0219.0618.82-
Jan 25, 202419.3019.3518.9819.2419.00-
Jan 24, 202419.5019.7219.2019.2819.04-
Jan 23, 202419.2219.4519.2219.3919.14-
Jan 22, 202419.3119.3119.0119.1718.93-