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

Stuttgart - Delayed Quote EUR

Aedifica SA (AOO.SG)

59.55

+0.25

+(0.42%)

As of 8:13:37 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	59.55	59.55	59.55	59.55	59.55	-
Mar 7, 2025	57.50	59.30	57.50	59.30	59.30	-
Mar 6, 2025	59.10	59.10	59.10	59.10	59.10	-
Mar 5, 2025	61.40	62.10	61.40	62.10	62.10	-
Mar 4, 2025	60.90	61.50	60.90	61.35	61.35	-
Mar 3, 2025	61.50	61.50	60.80	60.90	60.90	165
Feb 28, 2025	62.15	62.15	61.50	61.50	61.50	-
Feb 27, 2025	62.05	62.30	62.05	62.10	62.10	-
Feb 26, 2025	61.35	61.35	61.35	61.35	61.35	-
Feb 25, 2025	61.50	61.50	61.50	61.50	61.50	-
Feb 24, 2025	60.85	61.50	60.85	61.50	61.50	-
Feb 21, 2025	60.95	61.15	60.65	60.90	60.90	-
Feb 20, 2025	59.30	60.80	59.30	60.75	60.75	-
Feb 19, 2025	59.75	60.10	59.45	59.45	59.45	-
Feb 18, 2025	59.30	59.60	59.10	59.60	59.60	-
Feb 17, 2025	59.25	59.25	59.25	59.25	59.25	-
Feb 14, 2025	59.15	59.50	59.15	59.40	59.40	-
Feb 13, 2025	59.00	59.25	59.00	59.25	59.25	-
Feb 12, 2025	58.75	58.75	58.75	58.75	58.75	-
Feb 11, 2025	59.75	59.75	59.75	59.75	59.75	-
Feb 10, 2025	59.05	59.05	59.05	59.05	59.05	-
Feb 7, 2025	59.45	59.45	59.00	59.00	59.00	-
Feb 6, 2025	59.00	59.00	59.00	59.00	59.00	-
Feb 5, 2025	57.75	58.85	57.75	58.85	58.85	-
Feb 4, 2025	57.65	58.00	57.60	57.90	57.90	-
Feb 3, 2025	57.85	58.30	57.85	58.30	58.30	51
Jan 31, 2025	57.70	57.85	57.25	57.75	57.75	-
Jan 30, 2025	57.20	57.70	57.20	57.50	57.50	-
Jan 29, 2025	58.25	58.25	58.25	58.25	58.25	-
Jan 28, 2025	57.30	58.25	57.30	58.25	58.25	-
Jan 27, 2025	56.25	57.05	56.25	57.05	57.05	-
Jan 24, 2025	56.45	56.70	56.45	56.45	56.45	-
Jan 23, 2025	56.45	56.45	56.45	56.45	56.45	-
Jan 22, 2025	57.10	57.40	56.80	56.80	56.80	-
Jan 21, 2025	56.75	57.35	56.75	57.35	57.35	100
Jan 20, 2025	56.75	56.75	56.75	56.75	56.75	-
Jan 17, 2025	56.80	56.80	56.80	56.80	56.80	-
Jan 16, 2025	56.75	56.75	56.20	56.20	56.20	-
Jan 15, 2025	54.95	56.90	54.95	56.65	56.65	-
Jan 14, 2025	55.15	55.15	54.80	54.90	54.90	-
Jan 13, 2025	54.80	54.80	54.80	54.80	54.80	-
Jan 10, 2025	55.35	55.50	55.35	55.35	55.35	-
Jan 9, 2025	54.55	54.55	54.55	54.55	54.55	-
Jan 8, 2025	55.85	55.85	55.85	55.85	55.85	-
Jan 7, 2025	55.25	55.25	55.25	55.25	55.25	-
Jan 6, 2025	55.55	55.75	55.50	55.75	55.75	-
Jan 3, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 2, 2025	56.15	56.15	56.15	56.15	56.15	-
Dec 30, 2024	55.75	55.75	55.75	55.75	55.75	-
Dec 27, 2024	55.95	55.95	55.70	55.70	55.70	-
Dec 23, 2024	55.10	55.45	55.10	55.20	55.20	-
Dec 20, 2024	54.05	55.15	54.05	55.15	55.15	-
Dec 19, 2024	54.25	54.25	53.95	54.05	54.05	-
Dec 18, 2024	54.90	54.90	54.90	54.90	54.90	-
Dec 17, 2024	55.10	55.10	54.60	54.75	54.75	-
Dec 16, 2024	55.75	55.75	55.75	55.75	55.75	-
Dec 13, 2024	56.40	56.40	55.85	55.85	55.85	-
Dec 12, 2024	55.80	56.35	55.60	56.35	56.35	-
Dec 11, 2024	56.35	56.35	55.90	56.00	56.00	-
Dec 10, 2024	56.10	56.10	56.10	56.10	56.10	-
Dec 9, 2024	56.70	56.70	56.70	56.70	56.70	-
Dec 6, 2024	56.45	56.95	56.45	56.70	56.70	-
Dec 5, 2024	57.70	57.95	57.35	57.35	57.35	-
Dec 4, 2024	56.75	56.75	56.75	56.75	56.75	-
Dec 3, 2024	56.50	56.50	56.50	56.50	56.50	-
Dec 2, 2024	57.85	57.85	57.85	57.85	57.85	-
Nov 29, 2024	57.90	57.90	57.90	57.90	57.90	-
Nov 28, 2024	57.70	57.70	57.70	57.70	57.70	-
Nov 27, 2024	56.85	56.85	56.85	56.85	56.85	-
Nov 26, 2024	57.85	57.85	57.85	57.85	57.85	-
Nov 25, 2024	57.15	57.85	57.15	57.85	57.85	-
Nov 22, 2024	56.00	57.30	56.00	57.30	57.30	294
Nov 21, 2024	56.35	56.35	55.75	56.15	56.15	-
Nov 20, 2024	56.75	56.75	56.75	56.75	56.75	-
Nov 19, 2024	56.90	56.90	56.90	56.90	56.90	-
Nov 18, 2024	57.70	57.70	57.70	57.70	57.70	-
Nov 15, 2024	57.55	57.55	57.55	57.55	57.55	-
Nov 14, 2024	56.90	56.90	56.90	56.90	56.90	-
Nov 13, 2024	57.70	57.70	56.65	56.65	56.65	-
Nov 12, 2024	58.65	58.65	58.65	58.65	58.65	-
Nov 11, 2024	58.55	58.55	58.55	58.55	58.55	-
Nov 8, 2024	57.90	57.90	57.90	57.90	57.90	-
Nov 7, 2024	57.10	57.10	57.10	57.10	57.10	-
Nov 6, 2024	57.85	57.85	57.85	57.85	57.85	-
Nov 5, 2024	58.05	58.05	57.95	57.95	57.95	-
Nov 4, 2024	59.05	59.05	59.05	59.05	59.05	-
Nov 1, 2024	59.00	59.30	58.85	59.20	59.20	-
Oct 31, 2024	59.85	59.85	58.65	58.75	58.75	-
Oct 30, 2024	59.30	59.30	59.30	59.30	59.30	-
Oct 29, 2024	60.35	60.35	60.00	60.00	60.00	-
Oct 28, 2024	60.05	60.25	60.05	60.25	60.25	-
Oct 25, 2024	60.50	60.50	60.50	60.50	60.50	-
Oct 24, 2024	60.75	60.75	60.75	60.75	60.75	-
Oct 23, 2024	60.80	60.90	60.70	60.70	60.70	-
Oct 22, 2024	61.80	61.80	61.80	61.80	61.80	-
Oct 21, 2024	62.40	62.40	62.40	62.40	62.40	-
Oct 18, 2024	62.85	62.85	62.55	62.55	62.55	-
Oct 17, 2024	64.05	64.05	63.25	63.25	63.25	-
Oct 16, 2024	63.05	63.50	63.05	63.50	63.50	-
Oct 15, 2024	62.25	62.90	62.25	62.90	62.90	-
Oct 14, 2024	62.40	62.40	62.40	62.40	62.40	-
Oct 11, 2024	61.35	62.50	61.35	62.50	62.50	-
Oct 10, 2024	61.80	61.80	61.80	61.80	61.80	-
Oct 9, 2024	61.35	62.35	61.35	62.20	62.20	-
Oct 8, 2024	60.90	62.00	60.90	62.00	62.00	-
Oct 7, 2024	62.60	62.60	61.85	61.85	61.85	-
Oct 4, 2024	62.10	62.10	62.10	62.10	62.10	-
Oct 3, 2024	62.45	62.60	62.25	62.55	62.55	-
Oct 2, 2024	63.10	63.10	63.10	63.10	63.10	-
Oct 1, 2024	62.95	63.00	62.95	63.00	63.00	-
Sep 30, 2024	63.80	63.80	62.95	62.95	62.95	-
Sep 27, 2024	64.00	64.20	64.00	64.10	64.10	-
Sep 26, 2024	64.35	64.35	64.35	64.35	64.35	-
Sep 25, 2024	62.80	62.80	62.80	62.80	62.80	-
Sep 24, 2024	64.00	64.00	63.20	63.35	63.35	-
Sep 23, 2024	63.15	63.85	63.15	63.50	63.50	-
Sep 20, 2024	63.20	63.40	62.95	63.05	63.05	-
Sep 19, 2024	63.90	63.90	63.75	63.75	63.75	-
Sep 18, 2024	63.35	63.35	62.90	63.05	63.05	-
Sep 17, 2024	64.45	64.45	63.60	63.85	63.85	-
Sep 16, 2024	64.75	64.75	64.10	64.10	64.10	-
Sep 13, 2024	64.75	65.20	64.40	65.15	65.15	-
Sep 12, 2024	65.45	65.45	64.65	64.65	64.65	-
Sep 11, 2024	65.05	65.35	65.05	65.35	65.35	-
Sep 10, 2024	63.20	63.20	63.20	63.20	63.20	-
Sep 9, 2024	63.65	63.65	63.65	63.65	63.65	-
Sep 6, 2024	62.30	63.40	62.30	63.40	63.40	153
Sep 5, 2024	60.70	62.00	60.70	62.00	62.00	-
Sep 4, 2024	59.20	60.75	59.20	60.75	60.75	-
Sep 3, 2024	61.00	61.00	59.95	59.95	59.95	-
Sep 2, 2024	60.95	60.95	60.95	60.95	60.95	-
Aug 30, 2024	60.10	61.25	60.10	61.05	61.05	-
Aug 29, 2024	61.35	61.35	61.35	61.35	61.35	-
Aug 28, 2024	61.50	61.70	61.40	61.60	61.60	-
Aug 27, 2024	62.30	62.30	61.65	61.65	61.65	-
Aug 26, 2024	61.35	62.05	61.35	62.05	62.05	-
Aug 23, 2024	61.15	61.65	61.15	61.65	61.65	-
Aug 22, 2024	60.55	61.30	60.55	61.30	61.30	-
Aug 21, 2024	60.60	61.15	60.60	60.90	60.90	-
Aug 20, 2024	61.05	61.50	60.70	60.95	60.95	-
Aug 19, 2024	61.20	61.45	61.05	61.25	61.25	-
Aug 16, 2024	61.75	61.75	61.30	61.35	61.35	-
Aug 15, 2024	61.65	61.65	61.65	61.65	61.65	-
Aug 14, 2024	61.50	61.50	61.50	61.50	61.50	-
Aug 13, 2024	60.70	61.20	60.70	61.15	61.15	-
Aug 12, 2024	60.90	60.90	60.80	60.80	60.80	-
Aug 9, 2024	59.55	59.55	59.55	59.55	59.55	-
Aug 8, 2024	59.45	59.45	59.45	59.45	59.45	-
Aug 7, 2024	59.00	59.60	59.00	59.60	59.60	-
Aug 6, 2024	58.90	58.90	57.50	57.90	57.90	-
Aug 5, 2024	58.50	59.45	58.25	58.25	58.25	-
Aug 2, 2024	58.50	60.15	58.50	60.15	60.15	-
Aug 1, 2024	58.70	60.35	58.70	60.35	60.35	-
Jul 31, 2024	61.75	61.75	59.45	59.45	59.45	-
Jul 30, 2024	59.90	60.05	59.90	60.05	60.05	-
Jul 29, 2024	59.75	59.75	59.75	59.75	59.75	-
Jul 26, 2024	59.70	59.70	59.70	59.70	59.70	-
Jul 25, 2024	58.95	58.95	58.95	58.95	58.95	-
Jul 24, 2024	59.30	59.30	59.30	59.30	59.30	-
Jul 23, 2024	60.90	60.90	60.15	60.15	60.15	-
Jul 22, 2024	60.40	61.25	60.40	60.60	60.60	-
Jul 19, 2024	60.30	60.70	60.30	60.65	60.65	-
Jul 18, 2024	59.65	60.30	59.65	60.25	60.25	-
Jul 17, 2024	59.15	59.15	59.15	59.15	59.15	-
Jul 16, 2024	59.60	59.60	59.50	59.50	59.50	-
Jul 15, 2024	58.50	58.50	58.50	58.50	58.50	-
Jul 12, 2024	58.85	59.25	58.85	59.20	59.20	-
Jul 11, 2024	58.55	58.55	58.50	58.50	58.50	-
Jul 10, 2024	57.05	58.55	57.05	58.40	58.40	-
Jul 9, 2024	57.00	57.00	57.00	57.00	57.00	-
Jul 8, 2024	58.25	58.25	57.50	57.50	57.50	-
Jul 5, 2024	57.55	57.55	57.55	57.55	57.55	-
Jul 4, 2024	57.90	58.10	57.60	57.60	57.60	-
Jul 3, 2024	56.95	56.95	56.95	56.95	56.95	-
Jul 2, 2024	56.30	56.75	56.30	56.60	56.60	-
Jul 1, 2024	57.05	57.05	57.05	57.05	57.05	-
Jun 28, 2024	56.45	56.50	56.45	56.50	56.50	-
Jun 27, 2024	56.05	56.05	56.05	56.05	56.05	-
Jun 26, 2024	56.90	56.90	56.30	56.30	56.30	-
Jun 25, 2024	57.35	58.10	57.35	57.40	57.40	-
Jun 24, 2024	57.25	57.25	57.25	57.25	57.25	-
Jun 21, 2024	56.55	57.80	56.55	57.30	57.30	-
Jun 20, 2024	55.70	56.25	55.70	56.25	56.25	-
Jun 19, 2024	56.95	56.95	56.95	56.95	56.95	-
Jun 18, 2024	57.30	57.30	56.40	56.50	56.50	-
Jun 17, 2024	56.45	56.45	56.45	56.45	56.45	-
Jun 14, 2024	57.45	57.45	56.00	56.00	56.00	-
Jun 13, 2024	57.80	57.80	57.30	57.30	57.30	-
Jun 12, 2024	56.65	56.65	56.65	56.65	56.65	-
Jun 11, 2024	58.10	58.10	57.40	57.50	57.50	-
Jun 10, 2024	57.25	57.70	57.25	57.70	57.70	-
Jun 7, 2024	59.65	59.65	57.80	57.80	57.80	-
Jun 6, 2024	60.35	60.35	60.20	60.20	60.20	-
Jun 5, 2024	60.20	60.20	59.90	59.90	59.90	-
Jun 4, 2024	59.70	59.70	59.70	59.70	59.70	-
Jun 3, 2024	59.90	59.90	59.90	59.90	59.90	-
May 31, 2024	59.20	59.55	59.10	59.35	59.35	-
May 30, 2024	57.90	59.25	57.90	59.25	59.25	-
May 29, 2024	59.55	59.55	59.20	59.20	59.20	-
May 28, 2024	58.95	60.40	58.95	59.95	59.95	-
May 27, 2024	58.60	59.50	58.60	59.25	59.25	-
May 24, 2024	58.75	59.45	58.65	59.45	59.45	-
May 23, 2024	60.75	60.75	59.15	59.15	59.15	-
May 22, 2024	59.25	60.50	59.10	60.50	60.50	-
May 21, 2024	59.80	59.80	59.15	59.15	59.15	-
May 20, 2024	60.85	60.95	60.25	60.25	60.25	-
May 17, 2024	61.65	61.80	61.05	61.10	61.10	-
May 16, 2024	1.88 Dividend
May 16, 2024	61.85	62.30	61.85	62.30	62.30	-
May 15, 2024	61.50	63.75	61.50	63.75	61.87	-
May 14, 2024	62.00	62.00	62.00	62.00	60.17	-
May 13, 2024	62.55	62.65	62.55	62.65	60.80	-
May 10, 2024	63.40	63.45	63.25	63.25	61.38	-
May 9, 2024	62.95	63.40	62.85	63.40	61.53	-
May 8, 2024	63.10	63.10	62.70	62.70	60.85	-
May 7, 2024	62.80	62.80	62.80	62.80	60.94	-
May 6, 2024	62.70	62.70	62.70	62.70	60.85	-
May 3, 2024	62.25	62.25	61.85	61.85	60.02	-
May 2, 2024	60.05	61.65	60.05	61.65	59.83	-
Apr 30, 2024	61.40	61.80	60.55	60.60	58.81	-
Apr 29, 2024	60.35	60.80	60.15	60.80	59.00	-
Apr 26, 2024	59.25	59.25	59.25	59.25	57.50	-
Apr 25, 2024	59.25	59.25	58.85	58.85	57.11	-
Apr 24, 2024	60.80	60.80	60.20	60.20	58.42	-
Apr 23, 2024	60.35	60.35	60.35	60.35	58.57	-
Apr 22, 2024	58.70	60.00	58.70	60.00	58.23	-
Apr 19, 2024	56.75	56.75	56.75	56.75	55.07	-
Apr 18, 2024	57.20	57.20	57.20	57.20	55.51	-
Apr 17, 2024	56.95	56.95	56.95	56.95	55.27	-
Apr 16, 2024	57.10	57.10	57.10	57.10	55.41	-
Apr 15, 2024	58.35	58.35	58.35	58.35	56.63	-
Apr 12, 2024	58.75	59.00	58.55	59.00	57.26	-
Apr 11, 2024	57.90	58.30	57.90	58.30	56.58	-
Apr 10, 2024	59.20	59.95	59.20	59.95	58.18	-
Apr 9, 2024	58.35	59.40	58.30	59.40	57.64	-
Apr 8, 2024	57.95	57.95	57.95	57.95	56.24	-
Apr 5, 2024	57.15	57.15	57.15	57.15	55.46	-
Apr 4, 2024	56.15	56.15	56.15	56.15	54.49	-
Apr 3, 2024	56.50	56.50	56.10	56.10	54.44	-
Apr 2, 2024	56.85	57.00	56.85	57.00	55.32	100
Mar 28, 2024	56.15	56.75	55.90	56.55	54.88	-
Mar 27, 2024	55.35	55.95	55.05	55.95	54.30	-
Mar 26, 2024	55.10	55.30	54.70	55.30	53.67	-
Mar 25, 2024	54.15	54.80	54.15	54.80	53.18	-
Mar 22, 2024	53.25	54.60	53.25	54.60	52.99	-
Mar 21, 2024	53.75	53.75	53.45	53.45	51.87	-
Mar 20, 2024	52.20	52.20	52.20	52.20	50.66	-
Mar 19, 2024	52.35	52.35	51.75	52.00	50.46	-
Mar 18, 2024	52.15	52.65	52.15	52.55	51.00	-
Mar 15, 2024	52.35	52.80	52.30	52.80	51.24	-
Mar 14, 2024	53.00	53.30	53.00	53.00	51.43	300
Mar 13, 2024	52.75	52.95	52.75	52.95	51.38	-
Mar 12, 2024	53.45	53.45	53.45	53.45	51.87	-
Mar 11, 2024	52.70	52.70	52.70	52.70	51.14	-