Stuttgart - Delayed Quote EUR

Azelis Group NV (2R7.SG)

Compare
18.53
-0.28
(-1.49%)
At close: January 14 at 3:49:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202518.5918.7118.5318.5318.53-
Jan 13, 202518.8118.8118.8118.8118.81-
Jan 10, 202519.1119.1119.0519.0519.05-
Jan 9, 202518.9618.9618.9618.9618.96-
Jan 8, 202518.7218.7218.7218.7218.72-
Jan 7, 202518.8718.8718.8718.8718.87-
Jan 6, 202518.9919.0018.9018.9518.95-
Jan 3, 202519.1919.1919.1919.1919.19-
Jan 2, 202519.0419.0419.0419.0419.04-
Dec 30, 202418.8318.8318.8318.8318.83-
Dec 27, 202419.0119.0118.7518.7518.75-
Dec 23, 202418.7918.9418.5618.9418.94-
Dec 20, 202418.7618.8518.7618.8018.80-
Dec 19, 202418.8418.9518.7618.7618.76-
Dec 18, 202418.7218.7218.7218.7218.72-
Dec 17, 202419.5619.5618.7418.7418.74-
Dec 16, 202419.5619.5619.5619.5619.56-
Dec 13, 202419.6019.6219.5019.5019.50-
Dec 12, 202419.7019.7019.4519.5119.51-
Dec 11, 202419.4219.6219.4219.6219.62-
Dec 10, 202419.2819.2819.2819.2819.28-
Dec 9, 202419.0019.0019.0019.0019.00-
Dec 6, 202418.1119.0118.1119.0119.01-
Dec 5, 202418.3318.3318.1818.2318.23-
Dec 4, 202418.4518.4518.4518.4518.45-
Dec 3, 202418.4918.4918.4918.4918.49-
Dec 2, 202418.2618.2618.2618.2618.26-
Nov 29, 202418.4818.4818.4818.4818.48-
Nov 28, 202418.1818.1818.1818.1818.18-
Nov 27, 202418.1618.1618.1618.1618.16-
Nov 26, 202418.1818.1818.1818.1818.18-
Nov 25, 202417.8318.1817.8318.1818.18-
Nov 22, 202418.0518.1117.9117.9117.91-
Nov 21, 202417.8117.9917.8117.8817.88-
Nov 20, 202418.4418.4418.4418.4418.44-
Nov 19, 202418.5318.5318.5318.5318.53-
Nov 18, 202418.8518.8518.8518.8518.85-
Nov 15, 202418.8018.8018.8018.8018.80-
Nov 14, 202418.6818.6818.6818.6818.68-
Nov 13, 202418.7518.7518.5318.5318.53-
Nov 12, 202419.4919.4919.4919.4919.49-
Nov 11, 202419.2819.2819.2819.2819.28-
Nov 8, 202419.3119.3119.3119.3119.31-
Nov 7, 202417.9117.9117.9117.9117.91-
Nov 6, 202418.1618.1618.1618.1618.16-
Nov 5, 202418.4018.4018.1018.1018.10-
Nov 4, 202418.4718.4718.4718.4718.47-
Nov 1, 202417.9918.3517.9918.3518.35-
Oct 31, 202418.2318.2317.9817.9817.98-
Oct 30, 202418.6718.6718.6718.6718.67-
Oct 29, 202418.6118.8318.6118.7618.76-
Oct 28, 202418.2018.6218.2018.6218.62-
Oct 25, 202418.2818.2818.2818.2818.28-
Oct 24, 202418.3918.3918.3918.3918.39-
Oct 23, 202418.5118.5118.3318.3318.33-
Oct 22, 202418.6618.6618.5618.5618.56-
Oct 21, 202418.6618.6618.6618.6618.66-
Oct 18, 202418.2818.6318.2818.6318.63-
Oct 17, 202418.8318.8318.4018.4018.40-
Oct 16, 202418.9018.9618.9018.9618.96-
Oct 15, 202418.8919.1518.8919.0219.02-
Oct 14, 202418.7618.7618.7618.7618.76-
Oct 11, 202418.8118.8118.8018.8018.80-
Oct 10, 202418.8518.8518.8518.8518.85-
Oct 9, 202418.9419.1118.9219.0019.00-
Oct 8, 202419.0919.0919.0419.0419.04-
Oct 7, 202419.3919.3918.9619.0219.02-
Oct 4, 202419.2819.2819.2819.2819.28-
Oct 3, 202419.9119.9719.7319.7319.73-
Oct 2, 202420.2420.2420.2420.2420.24-
Oct 1, 202419.7420.0819.7420.0820.08-
Sep 30, 202419.8919.8919.8319.8319.83-
Sep 27, 202419.6319.9119.6319.8619.86-
Sep 26, 202419.1819.1819.1819.1819.18-
Sep 25, 202419.1419.1419.1419.1419.14-
Sep 24, 202418.4419.0718.4419.0619.06-
Sep 23, 202418.4618.4718.3018.3818.38-
Sep 20, 202419.0819.0818.4618.4618.46-
Sep 19, 202419.1019.2819.1019.2819.28-
Sep 18, 202419.7419.7419.3319.3419.34-
Sep 17, 202419.1519.7519.1519.6819.68-
Sep 16, 202419.2419.2419.1519.1519.15-
Sep 13, 202419.1419.3319.1419.3219.32-
Sep 12, 202418.4919.1718.4919.1719.17-
Sep 11, 202418.5718.7118.5718.7118.71-
Sep 10, 202418.8618.8618.8618.8618.86-
Sep 9, 202418.4318.4318.4318.4318.43-
Sep 6, 202418.7718.7718.6118.6118.61-
Sep 5, 202418.6718.7018.6718.7018.70-
Sep 4, 202419.0319.0318.6718.6718.67-
Sep 3, 202418.6219.4018.6219.4019.40-
Sep 2, 202418.7118.7118.7118.7118.71-
Aug 30, 202419.0319.0818.9718.9718.97-
Aug 29, 202418.7118.7118.7118.7118.71-
Aug 28, 202418.8118.9618.7818.7818.78-
Aug 27, 202418.5818.7918.5818.6918.69-
Aug 26, 202418.5018.5118.3818.5118.51-
Aug 23, 202418.2518.5018.1718.5018.50-
Aug 22, 202418.3918.3918.2618.2618.26-
Aug 21, 202418.3018.4318.1218.3918.39-
Aug 20, 202418.0418.2918.0418.2618.26-
Aug 19, 202417.1918.0217.1918.0218.02-
Aug 16, 202417.4617.4617.2017.3117.31-
Aug 15, 202416.9316.9316.9316.9316.93-
Aug 14, 202417.2017.2017.2017.2017.20-
Aug 13, 202417.0917.0916.9417.0217.02-
Aug 12, 202417.2817.2817.2717.2717.27-
Aug 9, 202417.1817.1817.1817.1817.18-
Aug 8, 202416.9216.9216.9216.9216.92-
Aug 7, 202416.7017.1416.7017.0817.08-
Aug 6, 202416.3516.9616.3516.7016.70-
Aug 5, 202416.8316.8316.4416.5016.50-
Aug 2, 202417.3317.3316.8316.8316.83-
Aug 1, 202417.5917.8717.5917.8717.87-
Jul 31, 202417.6017.7517.6017.7517.75-
Jul 30, 202417.4017.6317.4017.6317.63-
Jul 29, 202417.4017.4017.4017.4017.40-
Jul 26, 202417.6617.6617.6617.6617.66-
Jul 25, 202417.6317.6317.6317.6317.63-
Jul 24, 202417.7717.7717.7717.7717.77-
Jul 23, 202417.7117.7417.6217.7017.70-
Jul 22, 202417.5617.9217.5617.9217.92-
Jul 19, 202417.8417.8417.7217.7217.72-
Jul 18, 202417.7918.1517.7918.1518.15-
Jul 17, 202417.6017.9717.6017.9717.97-
Jul 16, 202417.2417.5017.2417.5017.50-
Jul 15, 202417.3217.3217.3217.3217.32-
Jul 12, 202417.1917.3017.0517.3017.30-
Jul 11, 202416.7817.1016.7817.1017.10-
Jul 10, 202416.8317.0216.8316.9416.94-
Jul 9, 202417.0717.0717.0717.0717.07-
Jul 8, 202417.0717.0717.0717.0717.07-
Jul 5, 202417.1017.1017.1017.1017.10-
Jul 4, 202416.9117.1316.9117.1317.13-
Jul 3, 202416.8916.8916.8916.8916.89-
Jul 2, 202416.5816.8616.5816.8616.86-
Jul 1, 202416.7516.7516.7516.7516.75-
Jun 28, 2024 0.22 Dividend
Jun 28, 202417.2017.2016.6616.6616.66-
Jun 27, 202417.4917.4917.4117.4117.19-
Jun 26, 202417.8417.8417.4917.4917.27-
Jun 25, 202417.6817.8517.6817.7217.50-
Jun 24, 202418.1218.1218.1218.1217.89-
Jun 21, 202418.3318.3318.1418.1417.91-
Jun 20, 202418.3918.5018.3818.4018.17-
Jun 19, 202418.4518.4518.4518.4518.22-
Jun 18, 202418.6318.7418.5018.7418.50-
Jun 17, 202418.6618.6618.6618.6618.42-
Jun 14, 202418.4718.4718.4718.4718.24-
Jun 13, 202418.7418.7418.7318.7318.49-
Jun 12, 202418.6218.6218.6218.6218.38-
Jun 11, 202419.1719.1718.8318.8518.61-
Jun 10, 202418.6919.0318.6919.0318.79-
Jun 7, 202419.2119.2118.9118.9118.67-
Jun 6, 202419.3919.3919.2519.2819.04-
Jun 5, 202418.7119.1118.7119.1118.87-
Jun 4, 202419.1819.1819.1819.1818.94-
Jun 3, 202419.3019.3019.3019.3019.06-
May 31, 202419.0219.4819.0219.4819.23-
May 30, 202419.0119.1318.9519.0718.83-
May 29, 202419.1619.2519.1619.1618.92-
May 28, 202418.9819.4418.9819.1918.95-
May 27, 202418.7419.2918.7419.1818.94-
May 24, 202418.4018.5718.4018.5718.34-
May 23, 202418.5518.6818.4818.6418.40-
May 22, 202418.5218.6018.4118.4918.26-
May 21, 202418.8619.0218.4518.5718.34-
May 20, 202418.9119.1618.7818.8618.62-
May 17, 202419.2319.2318.4318.8418.60-
May 16, 202421.0021.2821.0021.2821.01-
May 15, 202421.4021.4021.0821.0820.81-
May 14, 202421.9621.9621.9621.9621.68-
May 13, 202422.0622.0621.8821.8821.60-
May 10, 202421.9022.0221.9022.0221.74-
May 9, 202421.8422.0421.8422.0021.72-
May 8, 202421.7222.0621.7222.0621.78-
May 7, 202422.2022.2022.2022.2021.92-
May 6, 202421.8021.9621.8021.9621.68-
May 3, 202422.2422.2422.2022.2021.92-
May 2, 202422.2422.5422.2422.3422.06-
Apr 30, 202423.1623.1622.5422.6622.37-
Apr 29, 202422.5623.0422.5622.9222.63-
Apr 26, 202422.8822.8822.8822.8822.59-
Apr 25, 202422.9222.9222.6622.6622.37-
Apr 24, 202423.3823.3823.1023.1622.87-
Apr 23, 202423.0023.0023.0023.0022.71-
Apr 22, 202422.8622.8622.7222.7222.43-
Apr 19, 202422.4422.4422.4422.4422.16-
Apr 18, 202423.3223.3223.3223.3223.03-
Apr 17, 202420.2221.4020.2221.4021.13-
Apr 16, 202420.2020.2020.2020.2019.94-
Apr 15, 202420.5220.5220.5220.5220.26-
Apr 12, 202420.4620.6820.4620.6820.42-
Apr 11, 202420.2420.4420.2420.4420.18-
Apr 10, 202420.2620.7620.2620.6020.34-
Apr 9, 202419.7320.2819.7320.2820.02-
Apr 8, 202419.4919.4919.4919.4919.24-
Apr 5, 202419.3119.3119.3119.3119.07-
Apr 4, 202418.6418.6418.6418.6418.40-
Apr 3, 202419.1619.1618.7818.7818.54-
Apr 2, 202419.5519.5519.5519.5519.30-
Mar 28, 202419.5419.6619.3919.3919.14-
Mar 27, 202419.8419.9019.4519.5719.32-
Mar 26, 202419.8720.0219.7119.9619.71-
Mar 25, 202420.1220.1219.8519.8519.60-
Mar 22, 202419.9519.9519.9319.9319.68-
Mar 21, 202419.1320.0019.1320.0019.755,000
Mar 20, 202418.3518.3518.3518.3518.12-
Mar 19, 202418.8318.8318.6118.6318.39-
Mar 18, 202419.0119.0818.9318.9318.69-
Mar 15, 202419.1719.2319.1719.2318.99-
Mar 14, 202419.0119.4119.0119.4119.16-
Mar 13, 202419.2919.2919.0519.0518.81-
Mar 12, 202418.5918.5918.5918.5918.36-
Mar 11, 202418.5918.5918.5918.5918.36-
Mar 8, 202419.5219.5219.5219.5219.27-
Mar 7, 202419.7519.7519.7519.7519.50-
Mar 6, 202418.7219.5318.7219.5319.28-
Mar 5, 202419.7219.7219.7219.7219.47-
Mar 4, 202419.5619.6219.5619.6219.37-
Mar 1, 202418.7819.5418.7819.5419.29-
Feb 29, 202418.6718.9118.6718.9118.67-
Feb 28, 202418.6818.6818.3918.6818.44-
Feb 27, 202418.9318.9818.8318.8918.65-
Feb 26, 202419.0819.0818.9819.0418.80-
Feb 23, 202418.9918.9918.9918.9918.75-
Feb 22, 202418.7018.7018.7018.7018.46-
Feb 21, 202418.5318.5318.3918.3918.16-
Feb 20, 202418.5618.5618.4518.4518.22-
Feb 19, 202418.7618.7618.4218.4218.19-
Feb 16, 202418.5418.5718.5018.5718.34-
Feb 15, 202418.3218.6418.3218.6418.40-
Feb 14, 202418.0218.3218.0218.3218.09-
Feb 13, 202418.1718.1718.1718.1717.94-
Feb 12, 202418.1418.1418.1418.1417.91-
Feb 9, 202418.3918.3918.2618.2618.03-
Feb 8, 202418.4118.5518.4118.5518.32-
Feb 7, 202418.7418.7418.6818.6818.44-
Feb 6, 202418.9618.9618.6918.6918.45-
Feb 5, 202419.0419.0718.9218.9218.68-
Feb 2, 202419.4319.4319.4319.4319.18-
Feb 1, 202418.8019.1918.8019.1618.92-
Jan 31, 202419.1319.3119.1319.1618.92-
Jan 30, 202418.9319.1518.9319.1518.91-
Jan 29, 202419.0119.0119.0119.0118.77-
Jan 26, 202419.1719.1719.0419.0418.80-
Jan 25, 202419.2519.2518.9218.9218.68-
Jan 24, 202419.4619.5219.4619.5219.27-
Jan 23, 202419.1819.2419.1819.2419.00-
Jan 22, 202419.2519.2519.0719.0718.83-
Jan 19, 202419.3219.3219.2019.2419.00-
Jan 18, 202419.4919.4919.2519.2519.01-
Jan 17, 202419.2419.2419.2419.2419.00-
Jan 16, 202420.7020.7020.1220.1219.87-
Jan 15, 202420.9220.9220.9220.9220.66-

Related Tickers

FPE4.SG Fuchs SE
10.20
+3.03%
 
MH2.BE Mativ Holdings Inc
9.30
+0.54%
 
FPE3.HA Fuchs Petrolub SE
39.94
-0.65%
 
H4N.F Solar Foods Oyj
4.9200
0.00%
 
GVDBF Givaudan SA
5,211.00
+8.79%
 
EMB.BE 5N Plus Inc
5.03
-1.57%
 
ZGV3.F Gevo, Inc.
2.0700
-4.87%
 
VBK.BE VERBIO Vereinigte BioEnergie AG
10.32
-0.48%
 
IMCD.AS IMCD N.V.
135.35
+0.86%
 
IMCD.VI IMCD N.V.
135.50
+1.23%