Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Azelis Group NV (2R7.F)

Compare
17.70
-0.35
(-1.94%)
At close: March 14 at 8:07:22 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202517.7017.7017.7017.7017.70-
Mar 13, 202518.0518.0518.0518.0518.05-
Mar 12, 202517.7017.7017.7017.7017.70-
Mar 11, 202518.0818.0817.8517.8517.855
Mar 10, 202518.5818.5818.5818.5818.58-
Mar 7, 202518.8818.8818.5718.5718.57-
Mar 6, 202518.4918.4918.3418.3418.34-
Mar 5, 202517.7317.7317.7317.7317.73-
Mar 4, 202518.0518.0517.6217.6217.62-
Mar 3, 202518.3418.3418.1018.1018.10-
Feb 28, 202518.3018.3018.3018.3018.30-
Feb 27, 202518.6918.6918.6918.6918.69-
Feb 26, 202518.8818.8818.8818.8818.88100
Feb 25, 202519.9819.9819.9819.9819.98-
Feb 24, 202520.4420.4420.4420.4420.44-
Feb 21, 202520.3620.3620.3620.3620.36-
Feb 20, 202519.2019.6519.2019.6519.65500
Feb 19, 202520.7020.8618.7818.7818.781,220
Feb 18, 202520.6420.6620.6420.6620.66-
Feb 17, 202520.8020.8020.5820.5820.58-
Feb 14, 202520.8620.8620.7220.7220.72-
Feb 13, 202520.3420.5420.3420.4420.444,000
Feb 12, 202520.0420.0420.0420.0420.04-
Feb 11, 202519.7319.9219.7319.9219.92-
Feb 10, 202520.0020.0019.8819.8819.88-
Feb 7, 202519.8919.8919.7119.7119.71-
Feb 6, 202519.7819.7819.7719.7719.77-
Feb 5, 202519.6319.6319.6319.6319.63-
Feb 4, 202519.6719.7419.6719.7419.74-
Feb 3, 202519.3319.6319.3319.6319.63-
Jan 31, 202519.6019.6019.6019.6019.60-
Jan 30, 202519.6619.6619.6619.6619.66-
Jan 29, 202519.6619.6619.5119.5119.51-
Jan 28, 202519.4519.5219.4519.5219.52-
Jan 27, 202518.9419.5118.9419.5119.51-
Jan 24, 202519.0419.1219.0419.1219.12-
Jan 23, 202519.1419.1419.1419.1419.14-
Jan 22, 202519.5119.5419.5119.5419.54-
Jan 21, 202519.4319.5719.4319.5719.57-
Jan 20, 202519.5419.7219.5419.7219.72-
Jan 17, 202519.2019.6219.2019.6219.62-
Jan 16, 202518.8918.8918.8818.8818.88-
Jan 15, 202518.5418.5418.5418.5418.54-
Jan 14, 202518.8718.9518.8718.9518.95-
Jan 13, 202518.7918.9718.7918.9718.97-
Jan 10, 202519.0119.0119.0119.0119.01-
Jan 9, 202519.3419.3419.2219.2219.22-
Jan 8, 202518.9719.0618.9719.0619.06-
Jan 7, 202518.9218.9318.9218.9318.93-
Jan 6, 202519.0219.0319.0219.0319.03-
Jan 3, 202519.2119.2119.2119.2119.21-
Jan 2, 202518.9719.0518.9719.0519.05-
Dec 30, 202418.8318.8318.7618.7718.77-
Dec 27, 202419.0119.0118.8618.8618.86-
Dec 23, 202418.7918.7918.7918.7918.79-
Dec 20, 202418.6418.6418.6418.6418.64-
Dec 19, 202418.8418.8418.8318.8318.83-
Dec 18, 202418.8318.8318.8318.8318.83-
Dec 17, 202419.2919.2918.7318.7318.73-
Dec 16, 202419.5619.6519.3519.3519.35-
Dec 13, 202419.5919.7219.5919.5919.59-
Dec 12, 202419.7119.7519.5819.6119.61-
Dec 11, 202419.4219.7019.4219.7019.70-
Dec 10, 202419.2819.5119.2819.4019.40-
Dec 9, 202418.9919.3618.9919.3619.36-
Dec 6, 202418.3119.0218.3119.0019.00-
Dec 5, 202418.3318.3418.2718.3418.34-
Dec 4, 202418.4418.5118.3218.3218.32-
Dec 3, 202418.4918.5518.4418.4418.44-
Dec 2, 202418.2518.5218.2518.5018.50-
Nov 29, 202418.4818.5018.3618.3818.38-
Nov 28, 202418.4418.5118.4018.5118.51-
Nov 27, 202418.1618.3718.1618.3718.37-
Nov 26, 202417.8718.2417.8718.1718.17-
Nov 25, 202418.0218.3317.9617.9617.96-
Nov 22, 202418.0518.3317.9517.9817.98-
Nov 21, 202418.0018.0617.9118.0618.06-
Nov 20, 202418.4518.4817.9217.9217.92-
Nov 19, 202418.5318.6018.3118.3818.38-
Nov 18, 202418.8418.8418.5118.5118.51-
Nov 15, 202418.8019.5918.7518.7518.75-
Nov 14, 202418.6718.9118.6618.8618.86-
Nov 13, 202418.7618.9218.6418.7418.74-
Nov 12, 202419.5019.5018.7818.8218.82-
Nov 11, 202419.5319.7919.5319.6419.64-
Nov 8, 202419.3219.6119.3219.4719.47-
Nov 7, 202418.1919.3918.1919.3219.32-
Nov 6, 202418.1618.5317.9017.9017.9046
Nov 5, 202418.3918.3918.1118.1118.11-
Nov 4, 202418.4618.5418.3618.3918.39-
Nov 1, 202418.2118.4718.1318.4118.41-
Oct 31, 202418.2318.2618.0918.2018.20-
Oct 30, 202418.6518.6518.3018.3218.32-
Oct 29, 202418.8818.8818.6018.6918.69-
Oct 28, 202418.4318.8318.4118.8318.83-
Oct 25, 202418.2718.3918.2718.3018.30-
Oct 24, 202418.4218.4218.0818.2618.262,200
Oct 23, 202418.5118.5718.3218.3218.32-
Oct 22, 202418.5618.6718.4318.5418.54-
Oct 21, 202418.6618.7218.5318.5518.55-
Oct 18, 202418.5018.6918.4918.6918.69-
Oct 17, 202419.0719.0718.4418.5318.53-
Oct 16, 202418.8219.0718.8219.0719.07-
Oct 15, 202419.0819.1218.9118.9118.91-
Oct 14, 202418.7619.0618.7619.0619.06-
Oct 11, 202418.8118.8618.7518.7518.75-
Oct 10, 202418.8518.8518.7618.8318.83-
Oct 9, 202418.9419.1218.8718.8718.87-
Oct 8, 202419.0519.1318.9418.9418.94-
Oct 7, 202419.3919.3919.0519.2019.20-
Oct 4, 202419.3019.4619.3019.3819.382,000
Oct 3, 202419.9019.9719.3919.3919.39-
Oct 2, 202420.2420.2419.9819.9819.98-
Oct 1, 202419.7220.2619.7220.2620.2617,136
Sep 30, 202419.9119.9519.7919.7919.7932,836
Sep 27, 202419.1119.9919.1119.8719.87-
Sep 26, 202419.5619.6519.1119.1119.11-
Sep 25, 202419.1419.3819.1419.3819.38-
Sep 24, 202418.6519.1918.6519.1919.19-
Sep 23, 202418.4118.5818.3318.5818.58-
Sep 20, 202419.0819.1518.3718.3718.37-
Sep 19, 202419.2919.3619.1619.1819.18-
Sep 18, 202419.4619.6219.2219.2219.22-
Sep 17, 202419.3819.7619.3119.4619.46-
Sep 16, 202419.4519.4519.2919.3419.34-
Sep 13, 202419.4019.4419.3119.4419.44-
Sep 12, 202418.7919.4318.7119.4319.43-
Sep 11, 202418.5718.6818.5718.6818.68-
Sep 10, 202418.8618.8618.5618.5618.56-
Sep 9, 202418.9018.9418.7618.8818.88-
Sep 6, 202418.7718.7818.5518.5518.55-
Sep 5, 202418.8518.8518.6718.8118.81-
Sep 4, 202418.9219.0618.7418.8618.86-
Sep 3, 202419.0019.8419.0019.0919.09-
Sep 2, 202418.9018.9018.5418.7918.79-
Aug 30, 202419.0319.0718.8518.8518.85-
Aug 29, 202418.8919.0718.8919.0719.07-
Aug 28, 202418.8018.8718.8018.8518.85-
Aug 27, 202418.5918.8518.5918.7618.76200
Aug 26, 202418.5018.6118.5018.6118.61300
Aug 23, 202418.2518.6018.2218.6018.60-
Aug 22, 202418.3918.3918.3018.3118.31-
Aug 21, 202418.2918.3918.2818.3918.39-
Aug 20, 202418.3818.3818.2218.2518.25-
Aug 19, 202417.4018.1817.4018.1818.18-
Aug 16, 202417.4717.4717.2517.2917.29-
Aug 15, 202417.1517.4417.1117.4417.44-
Aug 14, 202417.2017.2016.9716.9716.97-
Aug 13, 202417.2517.2517.0417.0717.07-
Aug 12, 202417.2817.3217.1417.1417.14-
Aug 9, 202417.1817.3017.1417.1617.16-
Aug 8, 202416.8917.1116.7217.1117.11-
Aug 7, 202416.8917.0916.8917.0817.08-
Aug 6, 202416.8516.9916.6916.8716.87-
Aug 5, 202416.5516.5516.2416.4816.48-
Aug 2, 202417.3217.3216.9416.9416.94-
Aug 1, 202417.3017.8317.3017.4317.43-
Jul 31, 202417.6117.7717.5317.5317.53-
Jul 30, 202417.5917.6517.5617.5617.56-
Jul 29, 202417.6617.6617.5117.5117.51-
Jul 26, 202417.6317.6517.5317.5317.53-
Jul 25, 202417.6317.6817.4117.6817.68-
Jul 24, 202417.7817.7817.6117.7817.78-
Jul 23, 202417.7217.7817.6817.7817.78-
Jul 22, 202417.5517.9117.5517.9117.91-
Jul 19, 202418.0618.0617.6817.6817.68-
Jul 18, 202418.0618.1217.9717.9717.97-
Jul 17, 202417.6017.9417.5417.9417.94-
Jul 16, 202417.2517.6517.0917.6517.65-
Jul 15, 202417.3217.3217.1117.2917.29-
Jul 12, 202417.4617.4617.0817.4017.40-
Jul 11, 202416.9617.2616.9117.2617.26-
Jul 10, 202417.0417.0716.8916.8916.89-
Jul 9, 202417.0817.1416.9416.9416.94-
Jul 8, 202417.0417.2116.9917.0617.06-
Jul 5, 202417.0917.1517.0317.0317.03-
Jul 4, 202416.9117.1316.9017.0317.03-
Jul 3, 202416.8916.9716.8016.8716.87-
Jul 2, 202416.6016.8316.5716.7916.79-
Jul 1, 202416.9316.9316.4816.4816.48-
Jun 28, 2024 0.22 Dividend
Jun 28, 202417.1017.1616.5516.5516.55-
Jun 27, 202417.4917.5717.4217.4317.21-
Jun 26, 202418.0218.0217.3617.4517.23-
Jun 25, 202417.8917.8917.7117.8417.61-
Jun 24, 202418.1118.1617.9217.9317.70-
Jun 21, 202418.3318.4518.1218.1217.89-
Jun 20, 202418.6118.6118.3818.3818.15-
Jun 19, 202418.4518.6018.4318.4318.20300
Jun 18, 202418.6418.8018.5218.5218.29250
Jun 17, 202418.6518.8118.4718.4718.24-
Jun 14, 202418.6418.6418.4318.5418.31-
Jun 13, 202418.7118.9418.4818.4918.26-
Jun 12, 202418.6318.9118.5718.9118.67-
Jun 11, 202419.1719.1818.6718.6718.43-
Jun 10, 202419.1019.1218.9919.1118.87-
Jun 7, 202419.4419.4418.8718.9318.69-
Jun 6, 202419.3819.3819.3619.3619.12-
Jun 5, 202419.0319.2718.9519.2719.03-
Jun 4, 202419.3919.4618.8218.8218.58-
Jun 3, 202419.5519.5519.2519.2519.01-
May 31, 202419.5119.5119.2619.4319.18-
May 30, 202419.0119.1218.9519.1218.88-
May 29, 202419.1719.1719.0319.1118.87-
May 28, 202419.2119.3419.1219.1918.95-
May 27, 202418.7319.1118.7319.1118.87-
May 24, 202418.6018.7318.5218.7318.49-
May 23, 202418.5518.7218.5518.6018.3750
May 22, 202418.5118.5918.4218.5018.27-
May 21, 202418.8218.9818.6618.6618.42-
May 20, 202418.9119.0718.8318.9718.73-
May 17, 202419.2319.2318.4518.9418.70-
May 16, 202421.3021.3420.8620.8620.60800
May 15, 202421.6421.6421.1421.1420.87-
May 14, 202422.2622.2621.5421.5421.27-
May 13, 202422.0622.2221.8822.2221.94-
May 10, 202422.2022.2022.0222.0621.78-
May 9, 202422.0622.0621.9022.0421.76-
May 8, 202422.0222.1821.9422.0421.76-
May 7, 202422.2022.2021.9421.9421.66-
May 6, 202422.0422.1221.9422.0621.78-
May 3, 202422.1222.1421.8821.8821.60-
May 2, 202422.5422.7422.3422.3422.06-
Apr 30, 202423.1423.1422.5222.5222.24500
Apr 29, 202422.5823.2822.5823.2822.99-
Apr 26, 202422.2222.8622.2222.6222.33-
Apr 25, 202422.9222.9422.4622.7222.43-
Apr 24, 202423.3823.3822.8822.9222.63-
Apr 23, 202423.2023.3622.9623.3623.07-
Apr 22, 202422.8623.0622.7623.0622.77-
Apr 19, 202422.6822.7222.3022.7222.43-
Apr 18, 202423.1823.3822.9022.9622.674,795
Apr 17, 202420.4820.4820.3420.3820.12-
Apr 16, 202420.5220.5220.1020.4820.225,000
Apr 15, 202420.7220.8820.7020.7820.52-
Apr 12, 202420.4620.6020.4620.6020.34-
Apr 11, 202420.5620.5620.3620.4020.14-
Apr 10, 202420.4620.7420.4620.4820.22260
Apr 9, 202419.9220.3419.8720.3420.08-
Apr 8, 202419.6719.9319.6719.9219.67-
Apr 5, 202419.4919.6219.4919.6019.355,000
Apr 4, 202418.8219.6518.8219.6319.38-
Apr 3, 202419.0919.0918.7818.7818.54-
Apr 2, 202419.5619.6919.3219.3219.08-
Mar 28, 202419.5519.6319.4619.4619.215,000
Mar 27, 202420.0820.0819.5119.5119.26-
Mar 26, 202419.8819.9719.7719.9719.72-
Mar 25, 202420.1420.1419.7619.7619.5170
Mar 22, 202419.9520.1419.9520.1419.89-
Mar 21, 202419.1220.1418.9720.1419.895,000
Mar 20, 202418.5718.9418.5318.9118.67-
Mar 19, 202418.8318.8318.6018.6018.37-
Mar 18, 202419.2619.4618.9719.0118.77-
Mar 15, 202419.3719.4319.1719.1718.93-
Mar 14, 202419.2119.4819.2019.3319.09-

Related Tickers

AKUP.BE Akzo Nobel NV
20.60
+3.00%
 
1COV.DU Covestro AG
58.10
-0.82%
 
O4D.SG Oil-Dri Corporation of America
43.80
+1.39%
 
AMC.DE Albemarle Corporation
68.63
+3.23%
 
FLUOROCHEM.BO Gujarat Fluorochemicals Limited
3,812.95
-0.65%
 
1COV.F Covestro AG
58.46
-0.14%
 
BNN.DE BRAIN Biotech AG
2.4100
+0.42%
 
CLNz.XC
 
27V.F Avantium N.V.
1.6640
+0.48%
 
VISHNU.NS Vishnu Chemicals Limited
435.95
-2.92%