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

AECI Ltd (A7Z.BE)

Compare
4.3400
-0.1800
(-3.98%)
At close: April 4 at 7:46:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.48004.48004.32004.34004.3400-
Apr 3, 20254.64004.64004.38004.52004.5200-
Apr 2, 20254.90004.92004.70004.70004.7000-
Apr 1, 20254.90004.98004.88004.90004.9000-
Mar 31, 20255.00005.00004.88004.90004.9000-
Mar 28, 20255.00005.00004.90004.90004.9000-
Mar 27, 20255.05005.05004.98005.00005.0000-
Mar 26, 20254.98005.00004.98005.00005.0000-
Mar 25, 20254.98005.05004.96004.96004.9600-
Mar 24, 20255.05005.05004.96004.96004.9600-
Mar 21, 20255.10005.10005.05005.10005.1000-
Mar 20, 20255.05005.10005.05005.10005.1000-
Mar 19, 20255.00005.05004.98005.05005.0500-
Mar 18, 20255.05005.05005.00005.00005.0000-
Mar 17, 20254.98005.10004.98005.10005.1000-
Mar 14, 20254.94004.96004.88004.96004.9600-
Mar 13, 20254.92004.94004.86004.90004.9000-
Mar 12, 20254.88004.90004.88004.90004.9000-
Mar 11, 20254.94004.94004.86004.88004.8800-
Mar 10, 20254.94005.05004.94004.98004.9800-
Mar 7, 20254.86004.94004.86004.88004.8800-
Mar 6, 20254.94004.94004.74004.86004.8600-
Mar 5, 20254.84004.88004.80004.88004.8800-
Mar 4, 20254.84004.86004.82004.84004.8400-
Mar 3, 20254.90004.90004.86004.88004.8800-
Feb 28, 20254.88004.94004.88004.90004.9000-
Feb 27, 20254.90004.94004.82004.90004.9000-
Feb 26, 20254.68004.98004.68004.90004.9000-
Feb 25, 20254.62004.64004.62004.62004.6200-
Feb 24, 20254.62004.66004.60004.62004.6200-
Feb 21, 20254.60004.60004.52004.60004.6000-
Feb 20, 20254.32004.60004.30004.60004.6000-
Feb 19, 20254.38004.38004.26004.30004.3000-
Feb 18, 20254.32004.34004.28004.34004.3400-
Feb 17, 20254.40004.40004.30004.32004.3200-
Feb 14, 20254.34004.38004.32004.38004.3800-
Feb 13, 20254.32004.34004.28004.34004.3400-
Feb 12, 20254.34004.34004.30004.30004.3000-
Feb 11, 20254.42004.42004.30004.30004.3000-
Feb 10, 20254.38004.44004.36004.42004.4200-
Feb 7, 20254.40004.42004.32004.36004.3600-
Feb 6, 20254.28004.40004.28004.40004.4000-
Feb 5, 20254.34004.34004.28004.30004.3000-
Feb 4, 20254.28004.34004.26004.34004.3400-
Feb 3, 20254.28004.28004.22004.26004.2600-
Jan 31, 20254.40004.40004.28004.30004.3000-
Jan 30, 20254.40004.42004.38004.40004.4000-
Jan 29, 20254.38004.38004.30004.36004.3600-
Jan 28, 20254.30004.34004.26004.34004.3400-
Jan 27, 20254.26004.26004.20004.24004.2400-
Jan 24, 20254.36004.36004.32004.32004.3200-
Jan 23, 20254.34004.34004.28004.34004.3400-
Jan 22, 20254.38004.38004.32004.34004.3400-
Jan 21, 20254.48004.48004.36004.38004.3800-
Jan 20, 20254.32004.36004.28004.36004.3600-
Jan 17, 20254.26004.30004.24004.30004.3000-
Jan 16, 20254.34004.34004.18004.24004.2400-
Jan 15, 20254.24004.30004.20004.30004.3000-
Jan 14, 20254.26004.26004.22004.24004.2400-
Jan 13, 20254.34004.36004.26004.26004.2600-
Jan 10, 20254.40004.42004.36004.40004.4000-
Jan 9, 20254.38004.40004.32004.36004.3600-
Jan 8, 20254.56004.56004.36004.38004.3800-
Jan 7, 20254.54004.54004.52004.52004.5200-
Jan 6, 20254.54004.56004.50004.54004.5400-
Jan 3, 20254.54004.56004.52004.54004.5400-
Jan 2, 20254.54004.56004.52004.54004.5400-
Dec 30, 20244.50004.50004.42004.42004.4200-
Dec 27, 20244.56004.56004.44004.46004.4600-
Dec 23, 20244.70004.70004.58004.58004.5800-
Dec 20, 20244.68004.72004.66004.72004.7200-
Dec 19, 20244.72004.72004.66004.66004.6600-
Dec 18, 20244.78004.78004.72004.76004.7600-
Dec 17, 20244.88004.88004.68004.72004.7200-
Dec 16, 20244.88004.96004.88004.88004.8800-
Dec 13, 20244.94004.94004.86004.88004.8800-
Dec 12, 20244.94004.98004.94004.96004.9600-
Dec 11, 20244.88004.90004.84004.90004.9000-
Dec 10, 20244.86004.90004.84004.90004.9000-
Dec 9, 20244.84004.90004.84004.90004.9000-
Dec 6, 20244.80004.80004.76004.80004.8000-
Dec 5, 20244.78004.80004.76004.78004.7800-
Dec 4, 20244.78004.80004.78004.80004.8000-
Dec 3, 20244.86004.86004.76004.78004.7800-
Dec 2, 20244.88004.88004.82004.84004.8400-
Nov 29, 20244.86004.86004.80004.80004.8000-
Nov 28, 20244.84004.86004.82004.86004.8600-
Nov 27, 20244.94004.94004.84004.86004.8600-
Nov 26, 20244.92004.96004.88004.96004.9600-
Nov 25, 20244.98005.00004.94004.96004.9600-
Nov 22, 20244.98005.05004.98005.00005.0000-
Nov 21, 20244.96004.96004.90004.96004.9600-
Nov 20, 20244.90004.96004.86004.96004.9600-
Nov 19, 20244.98004.98004.84004.88004.8800-
Nov 18, 20244.94004.96004.88004.96004.9600-
Nov 15, 20244.88004.90004.84004.90004.9000-
Nov 14, 20244.92004.92004.84004.90004.9000-
Nov 13, 20245.05005.05004.90004.90004.9000-
Nov 12, 20245.00005.00004.96004.96004.9600-
Nov 11, 20245.15005.15005.05005.05005.0500-
Nov 8, 20245.25005.25005.10005.15005.1500-
Nov 7, 20245.10005.25005.10005.25005.2500-
Nov 6, 20245.15005.20005.10005.15005.1500-
Nov 5, 20245.15005.25005.15005.25005.2500-
Nov 4, 20245.15005.20005.10005.20005.2000-
Nov 1, 20245.00005.15005.00005.15005.1500-
Oct 31, 20245.00005.05004.98005.00005.0000-
Oct 30, 20245.05005.10005.05005.05005.0500-
Oct 29, 20245.15005.15005.05005.10005.1000-
Oct 28, 20245.05005.15005.05005.15005.1500-
Oct 25, 20245.05005.05005.00005.05005.0500-
Oct 24, 20245.05005.10005.00005.00005.0000-
Oct 23, 20245.10005.10004.94004.94004.9400-
Oct 22, 20245.15005.15005.05005.05005.0500-
Oct 21, 20245.20005.20005.10005.10005.1000-
Oct 18, 20245.15005.25005.15005.15005.1500-
Oct 17, 20245.20005.20005.10005.10005.1000-
Oct 16, 20245.20005.20005.10005.10005.1000-
Oct 15, 20245.25005.25005.10005.10005.1000-
Oct 14, 20245.30005.30005.20005.20005.2000-
Oct 11, 20245.25005.30005.25005.25005.2500-
Oct 10, 20245.15005.25005.15005.20005.2000-
Oct 9, 20245.20005.20005.10005.10005.1000-
Oct 8, 20245.25005.25005.10005.10005.1000-
Oct 7, 20245.30005.30005.20005.25005.2500-
Oct 4, 20245.25005.30005.20005.25005.2500-
Oct 3, 20245.30005.30005.15005.15005.1500-
Oct 2, 20245.30005.30005.25005.25005.2500-
Oct 1, 20245.40005.40005.25005.25005.2500-
Sep 30, 20245.45005.45005.35005.35005.3500-
Sep 27, 20245.40005.45005.35005.40005.4000-
Sep 26, 20245.40005.45005.35005.35005.3500-
Sep 25, 20245.25005.40005.25005.35005.3500-
Sep 24, 20245.25005.30005.25005.30005.3000-
Sep 23, 20245.25005.30005.25005.25005.2500-
Sep 20, 20245.20005.25005.15005.15005.1500-
Sep 19, 20245.30005.35005.15005.15005.1500-
Sep 18, 20245.30005.30005.20005.25005.2500-
Sep 17, 20245.25005.30005.20005.25005.2500-
Sep 16, 20245.20005.25005.15005.20005.2000-
Sep 13, 20245.25005.25005.15005.15005.1500-
Sep 12, 20245.30005.30005.20005.20005.2000-
Sep 11, 20245.30005.30005.20005.20005.2000-
Sep 10, 20245.30005.30005.25005.25005.2500-
Sep 9, 20245.25005.35005.25005.25005.2500-
Sep 6, 20245.30005.30005.20005.20005.2000-
Sep 5, 20245.25005.35005.20005.25005.2500-
Sep 4, 20245.25005.30005.20005.20005.2000-
Sep 3, 20245.45005.45005.20005.20005.2000-
Sep 2, 20245.40005.45005.30005.40005.4000-
Aug 30, 20245.40005.45005.35005.35005.3500-
Aug 29, 20245.40005.45005.30005.30005.3000-
Aug 28, 20245.50005.50005.35005.35005.3500-
Aug 27, 20245.50005.55005.45005.45005.4500-
Aug 26, 20245.45005.50005.40005.45005.4500-
Aug 23, 20245.30005.45005.30005.40005.4000-
Aug 22, 20245.35005.40005.25005.25005.2500-
Aug 21, 20245.40005.40005.30005.30005.3000-
Aug 20, 20245.45005.45005.30005.35005.3500-
Aug 19, 20245.40005.45005.30005.40005.4000-
Aug 16, 20245.40005.45005.35005.40005.4000-
Aug 15, 20245.25005.40005.20005.35005.3500-
Aug 14, 20245.20005.25005.15005.20005.2000-
Aug 13, 20245.15005.20005.10005.10005.1000-
Aug 12, 20245.15005.20005.10005.10005.1000-
Aug 9, 20245.15005.20005.10005.10005.1000-
Aug 8, 20245.25005.25005.05005.10005.1000-
Aug 7, 20245.05005.25005.05005.20005.2000-
Aug 6, 20245.10005.10004.94005.00005.0000-
Aug 5, 20245.20005.20004.98005.00005.0000-
Aug 2, 20245.30005.35005.15005.20005.2000-
Aug 1, 20245.35005.40005.25005.25005.2500-
Jul 31, 20245.20005.40005.10005.30005.3000-
Jul 30, 20245.20005.20005.10005.10005.1000-
Jul 29, 20245.10005.20005.10005.10005.1000-
Jul 26, 20244.94005.10004.94005.00005.0000-
Jul 25, 20244.78004.90004.58004.84004.8400-
Jul 24, 20245.30005.35004.64004.74004.7400-
Jul 23, 20245.30005.35005.25005.25005.2500-
Jul 22, 20245.35005.35005.30005.30005.3000-
Jul 19, 20245.30005.30005.25005.30005.3000-
Jul 18, 20245.30005.35005.25005.25005.2500-
Jul 17, 20245.45005.45005.25005.25005.2500-
Jul 16, 20245.35005.45005.30005.45005.4500-
Jul 15, 20245.50005.50005.30005.30005.3000-
Jul 12, 20245.45005.50005.45005.45005.4500-
Jul 11, 20245.50005.50005.40005.45005.4500-
Jul 10, 20245.50005.50005.45005.45005.4500-
Jul 9, 20245.50005.55005.40005.40005.4000-
Jul 8, 20245.45005.50005.45005.45005.4500-
Jul 5, 20245.60005.65005.35005.40005.4000-
Jul 4, 20245.55005.65005.50005.55005.5500-
Jul 3, 20245.40005.55005.35005.50005.5000-
Jul 2, 20245.50005.50005.35005.35005.3500-
Jul 1, 20245.55005.60005.45005.45005.4500-
Jun 28, 20245.35005.50005.35005.50005.5000-
Jun 27, 20245.35005.35005.25005.30005.3000-
Jun 26, 20245.40005.45005.30005.35005.3500-
Jun 25, 20245.40005.45005.35005.35005.3500-
Jun 24, 20245.35005.40005.30005.35005.3500-
Jun 21, 20245.30005.40005.30005.30005.3000-
Jun 20, 20245.25005.30005.20005.25005.2500-
Jun 19, 20245.30005.40005.20005.20005.2000-
Jun 18, 20244.92005.25004.92005.25005.2500-
Jun 17, 20244.92004.92004.88004.88004.8800-
Jun 14, 20244.82004.92004.82004.88004.8800-
Jun 13, 20244.82004.82004.76004.78004.7800-
Jun 12, 20244.78004.78004.72004.78004.7800-
Jun 11, 20244.70004.76004.70004.72004.7200-
Jun 10, 20244.66004.70004.62004.66004.6600-
Jun 7, 20244.58004.64004.54004.60004.6000-
Jun 6, 20244.40004.62004.40004.54004.5400-
Jun 5, 20244.70004.72004.56004.56004.5600-
Jun 4, 20244.72004.76004.64004.64004.6400-
Jun 3, 20244.66004.76004.66004.70004.7000-
May 31, 20244.64004.70004.60004.62004.6200-
May 30, 20244.92004.92004.62004.62004.6200-
May 29, 20244.92004.94004.90004.92004.9200-
May 28, 20244.86004.92004.84004.86004.8600-
May 27, 20244.86004.88004.82004.82004.8200-
May 24, 20244.86004.90004.82004.82004.8200-
May 23, 20244.86004.88004.84004.84004.8400-
May 22, 20244.92004.94004.86004.86004.8600-
May 21, 20244.86004.92004.84004.86004.8600-
May 20, 20244.92004.92004.84004.84004.8400-
May 17, 20244.96004.96004.84004.86004.8600-
May 16, 20244.82004.94004.82004.92004.9200-
May 15, 20244.86004.86004.78004.78004.7800-
May 14, 20244.86004.86004.78004.82004.8200-
May 13, 20244.82004.88004.78004.82004.8200-
May 10, 20244.70004.78004.70004.76004.7600-
May 9, 20244.76004.76004.64004.64004.6400-
May 8, 20244.78004.78004.66004.72004.7200-
May 7, 20244.68004.80004.68004.76004.7600-
May 6, 20244.66004.70004.64004.64004.6400-
May 3, 20244.70004.70004.60004.60004.6000-
May 2, 20244.72004.74004.66004.66004.6600-
Apr 30, 20244.72004.74004.64004.64004.6400-
Apr 29, 20244.62004.70004.56004.66004.6600-
Apr 26, 20244.52004.66004.50004.58004.5800-
Apr 25, 20244.56004.58004.46004.48004.4800-
Apr 24, 20244.60004.62004.52004.52004.5200-
Apr 23, 20244.54004.58004.48004.54004.5400-
Apr 22, 20244.56004.62004.50004.50004.5000-
Apr 19, 20244.48004.54004.42004.52004.5200-
Apr 18, 20244.48004.50004.42004.44004.4400-
Apr 17, 20244.52004.58004.40004.40004.4000-
Apr 16, 20244.56004.56004.44004.48004.4800-
Apr 15, 20244.62004.62004.52004.52004.5200-
Apr 12, 20244.58004.62004.50004.56004.5600-
Apr 11, 20244.66004.66004.52004.52004.5200-
Apr 10, 20244.66004.68004.60004.60004.6000-
Apr 9, 20244.60004.68004.60004.62004.6200-
Apr 8, 20244.60004.66004.56004.56004.5600-
Apr 5, 20244.64004.64004.54004.54004.5400-
Apr 4, 20244.60004.66004.58004.58004.5800-

Related Tickers

011790.KS SKC Co., Ltd.
102,500.00
+1.49%
 
IPL.AX Dyno Nobel Limited
2.5900
0.00%
 
5234.TW Daxin Materials Corporation
172.00
+0.58%
 
DD DuPont de Nemours, Inc.
59.14
-12.75%