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

Stuttgart - Delayed Quote EUR

Azkoyen SA (AKK.SG)

7.56
+0.24
+(3.28%)
At close: April 28 at 3:30:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20257.287.567.287.567.56-
Apr 25, 20257.287.327.287.327.32-
Apr 24, 20257.307.327.267.267.26-
Apr 23, 20257.287.287.287.287.28-
Apr 22, 20257.227.227.227.227.22-
Apr 17, 20257.147.147.047.047.04-
Apr 16, 20257.087.127.067.127.12-
Apr 15, 20257.007.006.986.986.98-
Apr 14, 20256.967.006.907.007.00-
Apr 11, 20256.886.906.886.906.90-
Apr 10, 20256.526.886.526.886.88-
Apr 9, 20256.706.706.566.606.60-
Apr 8, 20256.526.926.526.726.72-
Apr 7, 20256.726.726.106.426.42-
Apr 4, 20257.107.106.926.926.92-
Apr 3, 20257.107.147.047.127.12-
Apr 2, 20256.846.846.846.846.84-
Apr 1, 20257.187.187.187.187.18-
Mar 31, 20257.207.207.207.207.20-
Mar 28, 20257.247.267.247.267.26-
Mar 27, 20257.247.267.247.267.26-
Mar 26, 20257.187.307.167.167.16-
Mar 25, 20257.187.187.187.187.18-
Mar 24, 20257.107.107.107.107.10-
Mar 21, 20257.127.127.127.127.12-
Mar 20, 20257.067.127.067.127.12-
Mar 19, 20256.987.026.987.027.02-
Mar 18, 20256.827.006.827.007.00-
Mar 17, 20257.307.307.307.307.30-
Mar 14, 20257.327.327.327.327.32-
Mar 13, 20257.327.327.327.327.32-
Mar 12, 20257.067.347.067.327.32-
Mar 11, 20257.067.327.067.307.30-
Mar 10, 20257.167.167.007.007.00100
Mar 7, 20257.047.247.007.167.16-
Mar 6, 20256.986.986.986.986.98-
Mar 5, 20256.706.706.706.706.70-
Mar 4, 20256.726.746.726.746.74-
Mar 3, 20256.606.766.606.746.74-
Feb 28, 20256.366.926.366.926.92-
Feb 27, 20256.366.406.366.366.36-
Feb 26, 20256.326.406.326.406.40-
Feb 25, 20256.326.326.326.326.32-
Feb 24, 20256.306.326.306.326.32-
Feb 21, 20256.266.266.266.266.26-
Feb 20, 20256.206.206.206.206.20-
Feb 19, 20256.226.226.226.226.22-
Feb 18, 20256.386.386.246.246.24-
Feb 17, 20256.246.246.246.246.24-
Feb 14, 20256.206.286.206.286.28-
Feb 13, 20256.206.246.206.246.24-
Feb 12, 20256.206.206.206.206.20-
Feb 11, 20256.206.206.206.206.20-
Feb 10, 20256.206.206.206.206.20-
Feb 7, 20256.206.206.206.206.20-
Feb 6, 20256.226.226.226.226.22-
Feb 5, 20256.246.466.226.226.2210
Feb 4, 20256.206.206.206.206.20-
Feb 3, 20256.146.146.146.146.14-
Jan 31, 20256.546.546.546.546.54-
Jan 30, 20256.506.506.506.506.50-
Jan 29, 20256.206.486.206.486.48-
Jan 28, 20256.246.246.206.226.22-
Jan 27, 20256.246.246.246.246.24-
Jan 24, 20256.286.286.226.226.22-
Jan 23, 20256.326.326.286.286.28-
Jan 22, 20256.206.206.206.206.20-
Jan 21, 20256.206.206.206.206.20-
Jan 20, 20256.226.226.226.226.22-
Jan 17, 20256.226.226.226.226.22-
Jan 16, 20256.206.206.206.206.20-
Jan 15, 20256.206.206.206.206.20-
Jan 14, 20256.206.206.206.206.20-
Jan 13, 20256.206.206.206.206.20-
Jan 10, 20256.206.206.206.206.20-
Jan 9, 20256.086.206.086.206.2050
Jan 8, 20256.066.066.066.066.06-
Jan 7, 20256.066.066.066.066.06-
Jan 6, 20256.066.086.046.046.04-
Jan 3, 20256.026.026.026.026.02-
Jan 2, 20256.066.066.026.026.0250
Dec 30, 20246.106.106.106.106.10-
Dec 27, 20246.126.126.126.126.12-
Dec 23, 20246.066.066.066.066.06-
Dec 20, 20246.066.066.066.066.06-
Dec 19, 20246.046.066.046.066.06-
Dec 18, 20246.066.066.066.066.06-
Dec 17, 20246.106.106.066.066.06-
Dec 16, 20246.106.106.106.106.10-
Dec 13, 20246.046.126.026.086.08-
Dec 12, 20246.086.106.086.106.10-
Dec 11, 20246.026.026.026.026.02-
Dec 10, 20246.106.106.106.106.10-
Dec 9, 20246.166.166.166.166.16-
Dec 6, 20246.146.146.146.146.14-
Dec 5, 20246.186.186.166.166.16-
Dec 4, 20246.126.126.126.126.12-
Dec 3, 20246.166.166.166.166.16-
Dec 2, 20246.146.146.146.146.14-
Nov 29, 20246.106.106.106.106.10-
Nov 28, 20246.126.126.126.126.12-
Nov 27, 20246.146.146.146.146.14-
Nov 26, 20245.985.985.985.985.98-
Nov 25, 20246.226.225.985.985.98-
Nov 22, 20246.186.246.186.206.20-
Nov 21, 20246.226.226.186.186.18-
Nov 20, 20246.266.266.266.266.26-
Nov 19, 20246.186.186.186.186.18-
Nov 18, 20246.266.266.266.266.26-
Nov 15, 20246.206.206.206.206.20-
Nov 14, 20246.226.226.226.226.22-
Nov 13, 20246.246.426.226.226.22100
Nov 12, 20246.266.266.266.266.26-
Nov 11, 20246.306.306.306.306.30-
Nov 8, 20246.286.286.286.286.28-
Nov 7, 20246.306.306.066.086.08-
Nov 6, 20246.046.046.046.046.04-
Nov 5, 20246.226.226.046.046.04-
Nov 4, 20246.286.286.286.286.28-
Nov 1, 20246.266.266.246.246.24-
Oct 31, 20246.266.266.266.266.26-
Oct 30, 20246.286.286.286.286.28-
Oct 29, 20246.306.306.106.286.28-
Oct 28, 20246.306.306.286.286.28-
Oct 25, 20246.306.306.306.306.30-
Oct 24, 20246.246.246.246.246.24-
Oct 23, 20246.286.286.246.246.24-
Oct 22, 20246.326.426.326.426.42-
Oct 21, 20246.326.326.326.326.32-
Oct 18, 20246.206.366.206.366.36-
Oct 17, 20246.326.346.326.346.34-
Oct 16, 20246.406.406.386.386.38-
Oct 15, 20246.426.426.426.426.42-
Oct 14, 20246.146.146.146.146.14-
Oct 11, 20246.506.506.506.506.50-
Oct 10, 20246.486.486.486.486.48-
Oct 9, 20246.286.506.286.486.48-
Oct 8, 20246.526.526.526.526.52-
Oct 7, 20246.466.466.466.466.46-
Oct 4, 20246.346.346.346.346.34-
Oct 3, 20246.426.426.346.346.34-
Oct 2, 20246.386.386.386.386.38-
Oct 1, 20246.386.386.386.386.38-
Sep 30, 20246.266.266.266.266.26-
Sep 27, 20246.346.346.266.266.26-
Sep 26, 20246.306.306.306.306.30-
Sep 25, 20246.306.306.306.306.30-
Sep 24, 20246.306.306.306.306.30-
Sep 23, 20246.326.326.326.326.32-
Sep 20, 20246.346.346.306.326.32-
Sep 19, 20246.366.366.366.366.36-
Sep 18, 20246.266.266.266.266.26-
Sep 17, 20246.306.306.306.306.30-
Sep 16, 20246.306.306.306.306.30-
Sep 13, 20246.046.326.046.306.30-
Sep 12, 20246.286.286.106.106.10-
Sep 11, 20246.366.366.366.366.36-
Sep 10, 20246.286.286.286.286.28-
Sep 9, 20246.246.246.246.246.24-
Sep 6, 20246.226.226.226.226.22-
Sep 5, 20246.246.246.246.246.24-
Sep 4, 20246.206.206.206.206.20-
Sep 3, 20246.266.266.246.246.24-
Sep 2, 20246.206.206.206.206.20-
Aug 30, 20246.266.266.206.206.20-
Aug 29, 20246.326.326.246.266.26-
Aug 28, 20246.226.326.226.326.32-
Aug 27, 20246.246.246.226.226.22-
Aug 26, 20246.226.246.186.246.24-
Aug 23, 20246.206.226.206.226.22-
Aug 22, 20246.166.246.166.206.20-
Aug 21, 20246.326.326.266.306.30-
Aug 20, 20246.306.306.306.306.30-
Aug 19, 20246.326.326.106.326.32-
Aug 16, 20246.286.286.126.126.12-
Aug 15, 20246.326.326.326.326.32-
Aug 14, 20246.346.346.346.346.34-
Aug 13, 20246.366.366.366.366.36-
Aug 12, 20246.346.346.346.346.34-
Aug 9, 20246.406.406.406.406.40-
Aug 8, 20246.446.446.446.446.44-
Aug 7, 20246.326.326.326.326.32-
Aug 6, 20246.366.366.366.366.36-
Aug 5, 20246.286.286.046.046.04-
Aug 2, 20246.306.326.306.306.30-
Aug 1, 20246.326.326.326.326.32-
Jul 31, 20246.346.346.346.346.34-
Jul 30, 20246.326.326.326.326.32-
Jul 29, 20246.406.406.406.406.40-
Jul 26, 20246.386.386.386.386.38-
Jul 25, 20246.366.366.366.366.36-
Jul 24, 20246.386.386.386.386.38-
Jul 23, 20246.346.346.326.326.32-
Jul 22, 20246.366.366.346.346.34-
Jul 19, 20246.346.366.346.366.36-
Jul 18, 20246.446.446.446.446.44-
Jul 17, 20246.386.386.386.386.38-
Jul 16, 20246.366.366.366.366.36-
Jul 15, 20246.366.366.366.366.36-
Jul 12, 20246.426.426.426.426.42-
Jul 11, 20246.366.366.366.366.36-
Jul 10, 20246.266.266.266.266.26-
Jul 9, 20246.286.286.286.286.28-
Jul 8, 20246.346.346.346.346.34-
Jul 5, 20246.426.426.426.426.42-
Jul 4, 20246.386.406.386.406.40-
Jul 3, 2024 0.359 Dividend
Jul 3, 20246.666.666.666.666.66-
Jul 2, 20246.706.706.706.706.34-
Jul 1, 20246.686.906.686.906.53725
Jun 28, 20246.726.726.726.726.36-
Jun 27, 20246.746.746.746.746.38-
Jun 26, 20246.766.766.766.766.40-
Jun 25, 20246.606.606.606.606.25-
Jun 24, 20246.406.406.406.406.06-
Jun 21, 20246.046.366.046.366.02-
Jun 20, 20246.366.386.166.325.98300
Jun 19, 20246.366.366.366.366.02-
Jun 18, 20246.306.306.306.305.96-
Jun 17, 20246.426.426.426.426.08-
Jun 14, 20246.526.526.526.526.17-
Jun 13, 20246.566.566.566.566.21-
Jun 12, 20246.506.506.506.506.15-
Jun 11, 20246.466.566.466.566.21-
Jun 10, 20246.466.486.466.466.11-
Jun 7, 20246.466.466.466.466.11-
Jun 6, 20246.446.466.446.466.11-
Jun 5, 20246.446.446.446.446.09-
Jun 4, 20246.506.506.506.506.15-
Jun 3, 20246.486.486.486.486.13-
May 31, 20246.446.466.246.466.11-
May 30, 20246.386.606.186.606.25300
May 29, 20246.386.386.386.386.04-
May 28, 20246.386.446.386.446.09-
May 27, 20246.366.386.366.386.04-
May 24, 20246.466.466.466.466.11-
May 23, 20246.446.466.446.466.11-
May 22, 20246.466.466.406.466.11-
May 21, 20246.486.486.446.446.09-
May 20, 20246.406.486.406.486.13-
May 17, 20246.366.426.366.426.08-
May 16, 20246.286.286.286.285.94-
May 15, 20246.286.286.286.285.94-
May 14, 20246.246.246.246.245.91-
May 13, 20246.166.166.166.165.83-
May 10, 20246.166.166.166.165.83-
May 9, 20246.146.166.146.165.83-
May 8, 20246.086.086.086.085.75-
May 7, 20246.046.046.046.045.72-
May 6, 20246.026.026.026.025.70-
May 3, 20246.126.126.126.125.79-
May 2, 20246.066.066.066.065.74-
Apr 30, 20245.946.185.946.185.85-
Apr 29, 20246.106.106.106.105.77-