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

Aedifica SA (AOO.MU)

Compare
59.60
+1.80
+(3.11%)
As of 8:02:15 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202559.6059.6059.6059.6059.60-
Mar 7, 202557.8057.8057.8057.8057.80-
Mar 6, 202560.0560.0560.0560.0560.05-
Mar 5, 202562.6062.6062.6062.6062.60-
Mar 4, 202560.7060.7060.7060.7060.70-
Mar 3, 202561.9061.9061.9061.9061.90-
Feb 28, 202562.1062.1062.1062.1062.10-
Feb 27, 202562.1062.1062.1062.1062.10-
Feb 26, 202561.9561.9561.9561.9561.95-
Feb 25, 202561.6561.6561.6561.6561.65-
Feb 24, 202561.6561.6561.6561.6561.65-
Feb 21, 202560.9560.9560.9560.9560.95-
Feb 20, 202559.8059.8059.8059.8059.80-
Feb 19, 202559.8059.8059.8059.8059.80-
Feb 18, 202559.8059.8059.8059.8059.80-
Feb 17, 202559.8059.8059.8059.8059.80-
Feb 14, 202559.6559.6559.6559.6559.65-
Feb 13, 202559.8559.8559.8559.8559.85-
Feb 12, 202559.3559.3559.3559.3559.35-
Feb 11, 202559.7059.7059.7059.7059.70-
Feb 10, 202559.3059.3059.3059.3059.30-
Feb 7, 202559.4559.4559.4559.4559.45-
Feb 6, 202559.2559.2559.2559.2559.25-
Feb 5, 202558.1558.1558.1558.1558.15-
Feb 4, 202558.1558.1558.1558.1558.15-
Feb 3, 202557.1057.1057.1057.1057.10-
Jan 31, 202557.8057.8057.8057.8057.80-
Jan 30, 202557.3557.3557.3557.3557.35-
Jan 29, 202558.6558.6558.6558.6558.65-
Jan 28, 202557.3557.3557.3557.3557.35-
Jan 27, 202555.9055.9055.9055.9055.90-
Jan 24, 202556.9556.9556.9556.9556.95-
Jan 23, 202556.7556.7556.7556.7556.75-
Jan 22, 202557.4557.4557.4557.4557.45-
Jan 21, 202556.9556.9556.9556.9556.95-
Jan 20, 202557.0057.0057.0057.0057.00-
Jan 17, 202557.0057.0057.0057.0057.00-
Jan 16, 202557.3557.3557.3557.3557.35-
Jan 15, 202555.3555.3555.3555.3555.35-
Jan 14, 202555.1555.1555.1555.1555.15-
Jan 13, 202555.1555.1555.1555.1555.15-
Jan 10, 202555.5055.5055.5055.5055.50-
Jan 9, 202555.2555.2555.2555.2555.25-
Jan 8, 202556.0056.0056.0056.0056.00-
Jan 7, 202556.2556.2556.2556.2556.25-
Jan 6, 202556.2556.2556.2556.2556.25-
Jan 3, 202556.2556.2556.2556.2556.25-
Jan 2, 202556.4056.4056.4056.4056.40-
Dec 30, 202455.9555.9555.9555.9555.95-
Dec 27, 202456.1056.1056.1056.1056.10-
Dec 23, 202455.1055.1055.1055.1055.10-
Dec 20, 202454.1054.1054.1054.1054.10-
Dec 19, 202454.5054.5054.5054.5054.50-
Dec 18, 202455.1055.1055.1055.1055.10-
Dec 17, 202455.4055.4055.4055.4055.40-
Dec 16, 202456.1056.1056.1056.1056.10-
Dec 13, 202456.5056.5056.5056.5056.50-
Dec 12, 202456.0556.0556.0556.0556.05-
Dec 11, 202456.7556.7556.7556.7556.75-
Dec 10, 202456.3556.3556.3556.3556.35-
Dec 9, 202456.8556.8556.8556.8556.85-
Dec 6, 202456.8556.8556.8556.8556.85-
Dec 5, 202457.8057.8057.8057.8057.80-
Dec 4, 202456.7056.7056.7056.7056.70-
Dec 3, 202456.6056.6056.6056.6056.60-
Dec 2, 202457.7557.7557.7557.7557.75-
Nov 29, 202458.1558.1558.1558.1558.15-
Nov 28, 202458.2558.2558.2558.2558.25-
Nov 27, 202457.1557.5057.1557.5057.5026
Nov 26, 202457.6057.6057.6057.6057.60-
Nov 25, 202457.4057.4057.4057.4057.40-
Nov 22, 202456.2056.2056.2056.2056.20-
Nov 21, 202457.0557.0557.0557.0557.05-
Nov 20, 202457.2557.2557.2557.2557.25-
Nov 19, 202457.6557.6557.6557.6557.65-
Nov 18, 202458.0058.0058.0058.0058.00-
Nov 15, 202457.6057.6057.6057.6057.60-
Nov 14, 202457.1557.1557.1557.1557.15-
Nov 13, 202458.2058.2058.2058.2058.20-
Nov 12, 202458.6058.6058.6058.6058.60-
Nov 11, 202458.6058.6058.6058.6058.60-
Nov 8, 202457.6057.6057.6057.6057.60-
Nov 7, 202457.3057.3057.3057.3057.30-
Nov 6, 202458.2558.2558.2558.2558.25-
Nov 5, 202458.2558.2558.2558.2558.25-
Nov 4, 202459.2059.2059.2059.2059.20-
Nov 1, 202459.2059.2059.2059.2059.20-
Oct 31, 202459.7559.7559.7559.7559.75-
Oct 30, 202460.6560.6560.6560.6560.65-
Oct 29, 202460.6560.6560.6560.6560.65-
Oct 28, 202460.7560.7560.4060.4060.4030
Oct 25, 202460.7560.7560.7560.7560.75-
Oct 24, 202461.0561.0561.0561.0561.05-
Oct 23, 202461.0561.0561.0561.0561.05-
Oct 22, 202461.9561.9561.9561.9561.95-
Oct 21, 202463.0063.0063.0063.0063.00-
Oct 18, 202463.4563.4563.4563.4563.45-
Oct 17, 202464.0064.0064.0064.0064.00-
Oct 16, 202462.5562.5562.5562.5562.55-
Oct 15, 202462.5562.5562.5562.5562.55-
Oct 14, 202462.4062.4062.4062.4062.40-
Oct 11, 202461.5561.5561.5561.5561.55-
Oct 10, 202461.8061.8061.8061.8061.80-
Oct 9, 202461.5561.5561.5561.5561.55-
Oct 8, 202461.5561.5561.5561.5561.55-
Oct 7, 202462.5062.5062.5062.5062.50-
Oct 4, 202462.3062.3062.3062.3062.30-
Oct 3, 202462.7562.7562.7562.7562.75-
Oct 2, 202463.7063.7063.7063.7063.70-
Oct 1, 202463.2063.2063.2063.2063.20-
Sep 30, 202464.2564.2564.2564.2564.25-
Sep 27, 202464.2564.2564.2564.2564.25-
Sep 26, 202464.6564.6564.6564.6564.65-
Sep 25, 202463.1063.1063.1063.1063.10-
Sep 24, 202464.0064.0064.0064.0064.00-
Sep 23, 202463.2563.2563.2563.2563.25-
Sep 20, 202463.2563.2563.2563.2563.25-
Sep 19, 202463.7563.7563.7563.7563.75-
Sep 18, 202463.6063.6063.6063.6063.60-
Sep 17, 202464.7064.7064.7064.7064.70-
Sep 16, 202464.8564.8564.8564.8564.85-
Sep 13, 202464.9564.9564.9564.9564.95-
Sep 12, 202465.7065.7065.7065.7065.70-
Sep 11, 202464.9064.9064.9064.9064.90-
Sep 10, 202463.4563.4563.4563.4563.45-
Sep 9, 202463.5563.5563.5563.5563.55-
Sep 6, 202462.2062.2062.2062.2062.20-
Sep 5, 202460.7060.7060.7060.7060.70-
Sep 4, 202459.8059.8059.8059.8059.80-
Sep 3, 202461.0061.0061.0061.0061.00-
Sep 2, 202460.9560.9560.9560.9560.95-
Aug 30, 202460.6560.6560.6560.6560.65-
Aug 29, 202462.1062.1062.1062.1062.10-
Aug 28, 202462.1062.1062.1062.1062.10-
Aug 27, 202462.6562.6562.6562.6562.65-
Aug 26, 202461.6561.6561.6561.6561.65-
Aug 23, 202461.2061.2061.2061.2061.20-
Aug 22, 202461.2061.2061.2061.2061.20-
Aug 21, 202461.2061.2061.2061.2061.20-
Aug 20, 202461.2061.2061.2061.2061.20-
Aug 19, 202461.2061.2061.2061.2061.20-
Aug 16, 202461.7061.7061.7061.7061.70-
Aug 15, 202461.5561.5561.5561.5561.55-
Aug 14, 202461.3561.3561.3561.3561.35-
Aug 13, 202460.9060.9060.9060.9060.90-
Aug 12, 202460.7560.7560.7560.7560.75-
Aug 9, 202459.6059.6059.6059.6059.60-
Aug 8, 202459.6559.6559.6559.6559.65-
Aug 7, 202459.2059.2059.2059.2059.20-
Aug 6, 202459.3559.3559.3559.3559.35-
Aug 5, 202459.1559.1559.1559.1559.15-
Aug 2, 202458.9058.9058.9058.9058.90-
Aug 1, 202458.9058.9058.9058.9058.90-
Jul 31, 202461.7561.7561.7561.7561.75-
Jul 30, 202460.0560.0560.0560.0560.05-
Jul 29, 202459.6559.6559.6559.6559.65-
Jul 26, 202459.6059.6059.6059.6059.60-
Jul 25, 202459.2559.2559.2559.2559.25-
Jul 24, 202459.5559.5559.5559.5559.55-
Jul 23, 202460.9560.9560.9560.9560.95-
Jul 22, 202460.9560.9560.9560.9560.95-
Jul 19, 202460.9560.9560.9560.9560.95-
Jul 18, 202459.7059.7059.7059.7059.70-
Jul 17, 202459.2559.2559.2559.2559.25-
Jul 16, 202459.5059.5059.5059.5059.50-
Jul 15, 202459.1559.1559.1559.1559.15-
Jul 12, 202459.4559.4559.4559.4559.45-
Jul 11, 202458.4558.4558.4558.4558.45-
Jul 10, 202457.7557.7557.7557.7557.75-
Jul 9, 202457.6057.6057.6057.6057.60-
Jul 8, 202458.1558.1558.1558.1558.15-
Jul 5, 202457.8557.8557.8557.8557.85-
Jul 4, 202457.8557.8557.8557.8557.85-
Jul 3, 202456.9056.9056.9056.9056.90-
Jul 2, 202456.8056.8056.8056.8056.80-
Jul 1, 202457.3557.3557.3557.3557.35-
Jun 28, 202456.8056.8056.8056.8056.80-
Jun 27, 202456.5556.5556.5556.5556.55-
Jun 26, 202457.5057.5057.5057.5057.50-
Jun 25, 202457.7057.7057.7057.7057.70-
Jun 24, 202457.1557.1557.1557.1557.15-
Jun 21, 202457.1557.1557.1557.1557.15-
Jun 20, 202456.2056.2056.2056.2056.20-
Jun 19, 202457.2557.2557.2557.2557.25-
Jun 18, 202457.2557.2557.2557.2557.25-
Jun 17, 202456.5556.5556.5556.5556.55-
Jun 14, 202457.6057.6057.6057.6057.60-
Jun 13, 202457.8057.8057.8057.8057.80-
Jun 12, 202456.7556.7556.7556.7556.75-
Jun 11, 202458.0058.0058.0058.0058.00-
Jun 10, 202458.0058.0058.0058.0058.00-
Jun 7, 202459.9059.9059.9059.9059.90-
Jun 6, 202460.4060.4060.4060.4060.40-
Jun 5, 202460.4060.4060.4060.4060.40-
Jun 4, 202460.2060.2060.2060.2060.20-
Jun 3, 202460.2060.2060.2060.2060.20-
May 31, 202459.7559.7559.7559.7559.75-
May 30, 202458.7558.7558.7558.7558.75-
May 29, 202459.6059.6059.6059.6059.60-
May 28, 202459.4559.4559.4559.4559.45-
May 27, 202459.1059.1059.1059.1059.10-
May 24, 202458.9058.9058.9058.9058.90-
May 23, 202460.7560.7560.7560.7560.75-
May 22, 202459.9059.9059.9059.9059.90-
May 21, 202460.3060.3060.3060.3060.30-
May 20, 202461.0561.0561.0561.0561.05-
May 17, 202461.9561.9561.9561.9561.95-
May 16, 2024 1.88 Dividend
May 16, 202462.8562.8562.8562.8562.85-
May 15, 202461.7061.7061.7061.7059.82-
May 14, 202462.6562.6562.6562.6560.74-
May 13, 202463.0063.0063.0063.0061.08-
May 10, 202463.4563.4563.4563.4561.51-
May 9, 202463.4563.4563.4563.4561.51-
May 8, 202463.4563.4563.4563.4561.51-
May 7, 202462.8062.8062.8062.8060.88-
May 6, 202462.7562.7562.7562.7560.83-
May 3, 202462.2062.2062.2062.2060.30-
May 2, 202460.0560.0560.0560.0558.22-
Apr 30, 202461.4061.4061.4061.4059.52-
Apr 29, 202460.3060.3060.3060.3058.46-
Apr 26, 202459.8559.8559.8559.8558.02-
Apr 25, 202459.9059.9059.9059.9058.07-
Apr 24, 202460.7060.7060.7060.7058.85-
Apr 23, 202460.3060.3060.3060.3058.46-
Apr 22, 202458.6558.6558.6558.6556.86-
Apr 19, 202457.4057.4057.4057.4055.65-
Apr 18, 202457.6057.6057.6057.6055.84-
Apr 17, 202457.6057.6057.6057.6055.84-
Apr 16, 202457.6057.6057.6057.6055.84-
Apr 15, 202458.5558.5558.5558.5556.76-
Apr 12, 202458.7058.7058.7058.7056.91-
Apr 11, 202458.0058.0058.0058.0056.23-
Apr 10, 202459.5559.5559.5559.5557.73-
Apr 9, 202458.4058.4058.4058.4056.62-
Apr 8, 202457.9557.9557.9557.9556.18-
Apr 5, 202457.1057.1057.1057.1055.36-
Apr 4, 202456.5056.5056.5056.5054.77-
Apr 3, 202456.6556.6556.6556.6554.92-
Apr 2, 202456.9056.9056.9056.9055.16-
Mar 28, 202456.1556.1556.1556.1554.44-
Mar 27, 202455.3055.3055.3055.3053.61-
Mar 26, 202455.1555.1555.1555.1553.47-
Mar 25, 202454.6554.6554.6554.6552.98-
Mar 22, 202453.3053.3053.3053.3051.67-
Mar 21, 202453.0553.0553.0553.0551.43-
Mar 20, 202452.2552.2552.2552.2550.65-
Mar 19, 202452.3552.3552.1552.1550.5658
Mar 18, 202452.3052.3052.3052.3050.70-
Mar 15, 202452.8552.8552.8552.8551.24-
Mar 14, 202453.2053.2053.2053.2051.58-
Mar 13, 202453.2553.2553.2553.2551.62-
Mar 12, 202453.8053.8053.8053.8052.16-
Mar 11, 202452.7552.7552.7552.7551.14-