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

Frankfurt - Delayed Quote EUR

Actia group (AG9.F)

2.8200
-0.0800
(-2.76%)
As of 8:10:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.82002.82002.82002.82002.82001,640
Apr 29, 20252.90002.90002.90002.90002.9000-
Apr 28, 20252.89002.89002.89002.89002.8900-
Apr 25, 20252.90002.90002.90002.90002.9000-
Apr 24, 20252.84002.84002.84002.84002.8400-
Apr 23, 20252.84002.84002.84002.84002.8400-
Apr 22, 20252.73002.73002.73002.73002.7300-
Apr 17, 20252.73002.73002.73002.73002.7300-
Apr 16, 20252.61002.61002.61002.61002.6100-
Apr 15, 20252.69002.69002.69002.69002.6900-
Apr 14, 20252.89002.89002.89002.89002.8900-
Apr 11, 20252.91002.91002.91002.91002.9100-
Apr 10, 20252.98002.98002.98002.98002.9800-
Apr 9, 20252.69002.69002.69002.69002.6900-
Apr 8, 20252.53002.53002.53002.53002.5300-
Apr 7, 20252.55002.55002.55002.55002.5500-
Apr 4, 20252.95002.95002.95002.95002.9500-
Apr 3, 20252.99002.99002.99002.99002.9900-
Apr 2, 20253.12003.12003.12003.12003.1200-
Apr 1, 20253.07003.07003.07003.07003.0700-
Mar 31, 20253.19003.19003.19003.19003.1900-
Mar 28, 20253.03003.03003.03003.03003.0300-
Mar 27, 20252.93002.93002.93002.93002.9300-
Mar 26, 20252.98002.98002.98002.98002.9800-
Mar 25, 20252.99002.99002.99002.99002.9900-
Mar 24, 20253.07003.07003.07003.07003.0700-
Mar 21, 20253.07003.07003.07003.07003.0700-
Mar 20, 20253.09003.09003.09003.09003.0900-
Mar 19, 20253.10003.10003.10003.10003.1000-
Mar 18, 20253.08003.08003.08003.08003.0800-
Mar 17, 20253.08003.08003.08003.08003.0800-
Mar 14, 20253.07003.07003.07003.07003.0700-
Mar 13, 20253.21003.21003.21003.21003.2100-
Mar 12, 20253.17003.17003.17003.17003.1700-
Mar 11, 20253.19003.19003.19003.19003.1900-
Mar 10, 20253.10003.35003.10003.35003.35001,640
Mar 7, 20253.27003.27003.27003.27003.2700-
Mar 6, 20253.13003.13003.13003.13003.1300-
Mar 5, 20252.70002.70002.70002.70002.7000-
Mar 4, 20252.75002.75002.75002.75002.7500-
Mar 3, 20252.78002.78002.78002.78002.7800-
Feb 28, 20252.75002.75002.75002.75002.7500-
Feb 27, 20252.62002.62002.62002.62002.6200-
Feb 26, 20252.65002.65002.65002.65002.6500-
Feb 25, 20252.74002.74002.74002.74002.7400-
Feb 24, 20252.59002.59002.59002.59002.5900-
Feb 21, 20252.77002.77002.77002.77002.7700-
Feb 20, 20252.68002.68002.68002.68002.6800-
Feb 19, 20252.55002.55002.55002.55002.5500-
Feb 18, 20252.54002.54002.54002.54002.5400-
Feb 17, 20252.49002.49002.49002.49002.4900-
Feb 14, 20252.46002.46002.46002.46002.4600-
Feb 13, 20252.44002.44002.44002.44002.4400-
Feb 12, 20252.42002.42002.42002.42002.4200-
Feb 11, 20252.44002.44002.44002.44002.4400-
Feb 10, 20252.41002.41002.41002.41002.4100-
Feb 7, 20252.43002.43002.43002.43002.4300-
Feb 6, 20252.41002.41002.41002.41002.4100-
Feb 5, 20252.37002.37002.37002.37002.3700-
Feb 4, 20252.44002.44002.44002.44002.4400-
Feb 3, 20252.36002.52002.36002.52002.5200209
Jan 31, 20252.37002.37002.37002.37002.3700-
Jan 30, 20252.37002.37002.37002.37002.3700-
Jan 29, 20252.39002.39002.39002.39002.3900-
Jan 28, 20252.54002.54002.54002.54002.5400-
Jan 27, 20252.61002.77002.61002.77002.7700111
Jan 24, 20252.62002.62002.62002.62002.6200-
Jan 23, 20252.67002.67002.67002.67002.6700-
Jan 22, 20252.57002.57002.57002.57002.5700-
Jan 21, 20252.56002.56002.56002.56002.5600-
Jan 20, 20252.46002.61002.46002.61002.61005
Jan 17, 20252.47002.47002.47002.47002.4700-
Jan 16, 20252.44002.44002.44002.44002.4400-
Jan 15, 20252.53002.53002.53002.53002.5300-
Jan 14, 20252.59002.59002.59002.59002.5900-
Jan 13, 20252.59002.59002.59002.59002.5900-
Jan 10, 20252.64002.64002.64002.64002.6400-
Jan 9, 20252.59002.59002.59002.59002.5900-
Jan 8, 20252.60002.60002.60002.60002.6000-
Jan 7, 20252.66002.66002.66002.66002.6600-
Jan 6, 20252.67002.67002.67002.67002.6700-
Jan 3, 20252.63002.63002.63002.63002.6300-
Jan 2, 20252.41002.41002.41002.41002.4100-
Dec 30, 20242.49002.49002.49002.49002.4900-
Dec 27, 20242.60002.60002.60002.60002.6000-
Dec 23, 20242.60002.60002.60002.60002.600012
Dec 20, 20242.63002.63002.63002.63002.6300-
Dec 19, 20242.60002.60002.60002.60002.6000-
Dec 18, 20242.65002.65002.65002.65002.6500-
Dec 17, 20242.60002.76002.60002.76002.760030
Dec 16, 20242.52002.52002.52002.52002.5200-
Dec 13, 20242.52002.52002.52002.52002.5200-
Dec 12, 20242.49002.49002.49002.49002.4900-
Dec 11, 20242.47002.47002.47002.47002.4700-
Dec 10, 20242.46002.46002.46002.46002.4600-
Dec 9, 20242.48002.48002.48002.48002.4800-
Dec 6, 20242.36002.36002.36002.36002.3600-
Dec 5, 20242.32002.32002.32002.32002.3200-
Dec 4, 20242.32002.32002.32002.32002.3200-
Dec 3, 20242.34002.34002.34002.34002.3400-
Dec 2, 20242.38002.38002.38002.38002.3800-
Nov 29, 20242.40002.40002.40002.40002.4000-
Nov 28, 20242.42002.42002.42002.42002.4200-
Nov 27, 20242.37002.37002.37002.37002.3700-
Nov 26, 20242.39002.39002.39002.39002.3900-
Nov 25, 20242.48002.48002.48002.48002.4800-
Nov 22, 20242.57002.57002.57002.57002.5700-
Nov 21, 20242.54002.54002.54002.54002.5400-
Nov 20, 20243.04003.04003.04003.04003.0400-
Nov 19, 20243.03003.03003.03003.03003.0300-
Nov 18, 20243.07003.07003.07003.07003.0700-
Nov 15, 20243.06003.06003.06003.06003.0600-
Nov 14, 20243.12003.12003.12003.12003.1200-
Nov 13, 20243.11003.11003.11003.11003.1100-
Nov 12, 20243.12003.12003.12003.12003.1200-
Nov 11, 20243.22003.22003.22003.22003.2200-
Nov 8, 20243.21003.21003.21003.21003.2100-
Nov 7, 20243.20003.20003.20003.20003.2000-
Nov 6, 20243.08003.08003.08003.08003.0800-
Nov 5, 20243.06003.06003.06003.06003.0600-
Nov 4, 20243.02003.02003.02003.02003.0200-
Nov 1, 20242.99002.99002.99002.99002.9900-
Oct 31, 20242.96002.96002.96002.96002.9600-
Oct 30, 20243.00003.00003.00003.00003.0000-
Oct 29, 20243.05003.05003.05003.05003.0500-
Oct 28, 20243.04003.04003.04003.04003.0400-
Oct 25, 20243.07003.07003.07003.07003.0700-
Oct 24, 20243.05003.05003.05003.05003.0500-
Oct 23, 20243.00003.00003.00003.00003.0000-
Oct 22, 20243.06003.06003.06003.06003.0600-
Oct 21, 20243.03003.03003.03003.03003.0300-
Oct 18, 20242.99002.99002.99002.99002.9900-
Oct 17, 20242.95002.95002.95002.95002.9500-
Oct 16, 20243.03003.03003.03003.03003.0300-
Oct 15, 20243.05003.05003.05003.05003.0500-
Oct 14, 20243.06003.06003.06003.06003.0600-
Oct 11, 20243.03003.03003.03003.03003.0300-
Oct 10, 20243.09003.09003.09003.09003.0900-
Oct 9, 20243.18003.18003.18003.18003.1800-
Oct 8, 20243.18003.18003.18003.18003.1800-
Oct 7, 20243.18003.18003.18003.18003.1800-
Oct 4, 20243.20003.20003.20003.20003.2000-
Oct 3, 20243.35003.35003.35003.35003.3500-
Oct 2, 20243.32003.32003.32003.32003.3200-
Oct 1, 20243.39003.39003.39003.39003.3900-
Sep 30, 20243.46003.46003.46003.46003.4600-
Sep 27, 20243.47003.47003.47003.47003.4700-
Sep 26, 20243.39003.39003.39003.39003.3900-
Sep 25, 20243.48003.48003.48003.48003.4800-
Sep 24, 20243.28003.28003.28003.28003.2800-
Sep 23, 20243.36003.36003.36003.36003.3600-
Sep 20, 20243.32003.32003.32003.32003.3200-
Sep 19, 20243.03003.03003.03003.03003.0300-
Sep 18, 20243.06003.06003.06003.06003.0600-
Sep 17, 20243.13003.13003.13003.13003.1300-
Sep 16, 20243.26003.26003.26003.26003.2600-
Sep 13, 20243.04003.04003.04003.04003.0400-
Sep 12, 20243.02003.02003.02003.02003.0200-
Sep 11, 20243.12003.12003.12003.12003.1200-
Sep 10, 20243.14003.14003.14003.14003.1400-
Sep 9, 20243.05003.05003.05003.05003.0500-
Sep 6, 20243.04003.04003.04003.04003.0400-
Sep 5, 20243.25003.25003.25003.25003.2500-
Sep 4, 20243.17003.17003.17003.17003.1700-
Sep 3, 20243.29003.29003.29003.29003.2900-
Sep 2, 20243.27003.27003.27003.27003.2700-
Aug 30, 20243.14003.14003.14003.14003.1400-
Aug 29, 20243.15003.15003.15003.15003.1500-
Aug 28, 20243.18003.18003.18003.18003.1800-
Aug 27, 20243.20003.20003.20003.20003.2000-
Aug 26, 20243.06003.06003.06003.06003.0600-
Aug 23, 20243.06003.06003.06003.06003.0600-
Aug 22, 20243.05003.05003.05003.05003.0500-
Aug 21, 20243.03003.03003.03003.03003.0300-
Aug 20, 20243.03003.03003.03003.03003.0300-
Aug 19, 20243.03003.03003.03003.03003.0300-
Aug 16, 20243.05003.05003.05003.05003.0500-
Aug 15, 20243.13003.13003.13003.13003.1300-
Aug 14, 20243.08003.08003.08003.08003.0800-
Aug 13, 20243.08003.08003.08003.08003.0800-
Aug 12, 20243.12003.12003.12003.12003.1200-
Aug 9, 20243.08003.08003.08003.08003.0800-
Aug 8, 20243.13003.13003.13003.13003.1300-
Aug 7, 20243.30003.30003.30003.30003.3000-
Aug 6, 20243.23003.23003.23003.23003.2300-
Aug 5, 20243.24003.24003.24003.24003.2400-
Aug 2, 20243.34003.34003.34003.34003.3400-
Aug 1, 20243.36003.36003.36003.36003.3600-
Jul 31, 20243.36003.36003.36003.36003.3600-
Jul 30, 20243.37003.37003.37003.37003.3700-
Jul 29, 20243.37003.37003.37003.37003.3700-
Jul 26, 20243.35003.35003.35003.35003.3500-
Jul 25, 20243.37003.37003.37003.37003.3700-
Jul 24, 20243.35003.35003.35003.35003.3500-
Jul 23, 20243.36003.36003.36003.36003.3600-
Jul 22, 20243.45003.45003.45003.45003.4500-
Jul 19, 20243.46003.46003.46003.46003.4600-
Jul 18, 20243.40003.40003.40003.40003.4000-
Jul 17, 20243.42003.42003.42003.42003.4200-
Jul 16, 20243.45003.45003.45003.45003.4500-
Jul 15, 20243.45003.45003.45003.45003.4500-
Jul 12, 20243.41003.41003.41003.41003.4100-
Jul 11, 20243.37003.37003.37003.37003.3700-
Jul 10, 20243.39003.39003.39003.39003.3900-
Jul 9, 20243.41003.41003.41003.41003.4100-
Jul 8, 20243.51003.51003.51003.51003.5100-
Jul 5, 20243.48003.48003.48003.48003.4800-
Jul 4, 20243.42003.42003.42003.42003.4200-
Jul 3, 20243.41003.41003.41003.41003.4100-
Jul 2, 20243.43003.43003.43003.43003.4300-
Jul 1, 20243.41003.41003.41003.41003.4100-
Jun 28, 20243.42003.42003.42003.42003.4200-
Jun 27, 20243.52003.52003.52003.52003.5200-
Jun 26, 20243.55003.55003.55003.55003.5500-
Jun 25, 20243.59003.59003.59003.59003.5900-
Jun 24, 20243.49003.49003.49003.49003.4900-
Jun 21, 20243.56003.56003.56003.56003.5600-
Jun 20, 20243.61003.61003.61003.61003.6100-
Jun 19, 20243.60003.60003.60003.60003.6000-
Jun 18, 20243.45003.45003.45003.45003.4500-
Jun 17, 20243.58003.58003.58003.58003.5800-
Jun 14, 20243.85003.85003.85003.85003.8500-
Jun 13, 2024 0.12 Dividend
Jun 13, 20243.95003.95003.95003.95003.9500-
Jun 12, 20243.98003.98003.98003.98003.8600-
Jun 11, 20244.01004.01004.01004.01003.8891-
Jun 10, 20244.08004.08004.08004.08003.9570-
Jun 7, 20244.11004.11004.11004.11003.9861-
Jun 6, 20243.99003.99003.99003.99003.8697-
Jun 5, 20243.99003.99003.99003.99003.8697-
Jun 4, 20243.96003.96003.96003.96003.8406-
Jun 3, 20243.99004.22003.99004.22004.092892
May 31, 20243.94003.94003.94003.94003.8212-
May 30, 20243.93003.93003.93003.93003.8115-
May 29, 20243.94003.94003.94003.94003.8212-
May 28, 20243.98003.98003.98003.98003.8600-
May 27, 20243.96003.96003.96003.96003.8406-
May 24, 20243.93003.93003.93003.93003.8115-
May 23, 20244.01004.01004.01004.01003.8891-
May 22, 20244.03004.03004.03004.03003.9085-
May 21, 20243.96003.96003.96003.96003.8406-
May 20, 20243.88003.88003.88003.88003.7630-
May 17, 20243.85003.85003.85003.85003.7339-
May 16, 20243.89003.89003.89003.89003.7727-
May 15, 20243.95003.95003.95003.95003.8309-
May 14, 20243.93003.93003.93003.93003.8115-
May 13, 20243.99003.99003.99003.99003.8697-
May 10, 20243.90003.90003.90003.90003.7824-
May 9, 20243.83003.83003.83003.83003.7145-
May 8, 20243.83003.83003.83003.83003.7145-
May 7, 20243.79003.79003.79003.79003.6757-
May 6, 20243.78003.78003.78003.78003.6660-
May 3, 20243.73003.73003.73003.73003.6175-
May 2, 20243.93003.93003.93003.93003.8115-
Apr 30, 20243.94003.94003.94003.94003.8212-