Stuttgart - Delayed Quote EUR

Acacia Research Corp (AZG2.SG)

Compare
4.0000
-0.0200
(-0.50%)
At close: 2:04:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20254.04004.04004.00004.00004.0000-
Jan 23, 20254.12004.12004.02004.02004.0200-
Jan 22, 20254.12004.12004.10004.10004.1000-
Jan 21, 20254.12004.12004.10004.12004.1200-
Jan 20, 20254.12004.12004.12004.12004.1200-
Jan 17, 20254.10004.12004.10004.12004.1200-
Jan 16, 20254.10004.12004.06004.12004.1200-
Jan 15, 20254.08004.10004.08004.10004.1000-
Jan 14, 20254.08004.08004.04004.06004.0600-
Jan 13, 20253.96004.06003.96004.06004.0600-
Jan 10, 20253.98003.98003.96003.96003.9600-
Jan 9, 20254.00004.00004.00004.00004.0000-
Jan 8, 20254.04004.04004.04004.04004.0400-
Jan 7, 20254.02004.02004.02004.02004.0200-
Jan 6, 20254.04004.04004.04004.04004.0400-
Jan 3, 20254.10004.10004.08004.08004.0800-
Jan 2, 20254.06004.10004.06004.10004.1000-
Dec 30, 20244.04004.04004.04004.04004.0400-
Dec 27, 20244.12004.12004.12004.12004.1200-
Dec 23, 20244.12004.14004.12004.14004.1400-
Dec 20, 20244.00004.00004.00004.00004.0000-
Dec 19, 20244.02004.02004.02004.02004.0200-
Dec 18, 20244.14004.14004.14004.14004.1400-
Dec 17, 20244.12004.16004.12004.16004.1600-
Dec 16, 20244.12004.14004.12004.14004.1400-
Dec 13, 20244.14004.14004.08004.12004.1200-
Dec 12, 20244.16004.16004.16004.16004.1600-
Dec 11, 20244.08004.16004.08004.16004.1600-
Dec 10, 20244.12004.12004.06004.06004.0600-
Dec 9, 20244.14004.16004.14004.14004.1400-
Dec 6, 20244.16004.16004.12004.12004.1200-
Dec 5, 20244.12004.14004.12004.14004.1400-
Dec 4, 20244.10004.18004.10004.18004.1800-
Dec 3, 20244.08004.08004.08004.08004.0800-
Dec 2, 20244.18004.18004.12004.12004.1200-
Nov 29, 20244.14004.18004.14004.18004.1800-
Nov 28, 20244.12004.14004.12004.14004.1400-
Nov 27, 20244.16004.16004.12004.12004.1200-
Nov 26, 20244.22004.22004.18004.18004.1800-
Nov 25, 20244.24004.26004.22004.22004.2200-
Nov 22, 20244.18004.24004.18004.22004.2200-
Nov 21, 20244.08004.18004.08004.18004.1800-
Nov 20, 20244.04004.08004.04004.08004.0800-
Nov 19, 20244.12004.12004.04004.04004.0400-
Nov 18, 20244.14004.16004.14004.14004.14001,000
Nov 15, 20243.98004.10003.98004.10004.1000-
Nov 14, 20243.94004.00003.94004.00004.0000-
Nov 13, 20243.90003.98003.90003.94003.9400-
Nov 12, 20244.30004.30003.78003.78003.7800-
Nov 11, 20244.26004.32004.26004.28004.2800-
Nov 8, 20244.20004.22004.18004.22004.2200-
Nov 7, 20244.24004.24004.20004.20004.2000-
Nov 6, 20244.12004.28004.12004.26004.2600-
Nov 5, 20243.88003.96003.86003.92003.9200-
Nov 4, 20244.06004.06003.90003.90003.9000-
Nov 1, 20244.02004.12004.02004.12004.1200-
Oct 31, 20244.12004.12004.04004.04004.0400-
Oct 30, 20244.26004.26004.16004.16004.1600-
Oct 29, 20244.26004.26004.26004.26004.2600-
Oct 28, 20244.28004.28004.24004.24004.2400-
Oct 25, 20244.24004.26004.24004.26004.2600-
Oct 24, 20244.30004.30004.26004.26004.2600-
Oct 23, 20244.24004.26004.24004.26004.2600-
Oct 22, 20244.28004.28004.24004.24004.2400-
Oct 21, 20244.22004.60004.22004.28004.2800-
Oct 18, 20244.24004.24004.22004.22004.2200-
Oct 17, 20244.14004.26004.14004.24004.2400-
Oct 16, 20244.02004.18004.02004.16004.1600-
Oct 15, 20244.08004.08004.06004.06004.0600-
Oct 14, 20244.08004.12004.08004.12004.1200-
Oct 11, 20243.98004.06003.98004.06004.0600-
Oct 10, 20244.02004.04004.00004.00004.0000-
Oct 9, 20244.00004.10004.00004.04004.0400-
Oct 8, 20243.94004.02003.94003.98003.9800-
Oct 7, 20244.00004.00003.96003.96003.9600-
Oct 4, 20243.92004.04003.92004.00004.0000-
Oct 3, 20243.86003.96003.86003.96003.9600-
Oct 2, 20243.88003.98003.88003.96003.9600-
Oct 1, 20244.04004.04003.88003.88003.8800-
Sep 30, 20244.10004.10004.04004.04004.0400-
Sep 27, 20244.12004.14004.12004.14004.1400-
Sep 26, 20244.14004.14004.12004.12004.1200-
Sep 25, 20244.10004.12004.10004.12004.1200-
Sep 24, 20244.00004.14004.00004.12004.1200-
Sep 23, 20243.98004.04003.98004.02004.0200-
Sep 20, 20244.04004.06004.02004.02004.0200-
Sep 19, 20244.10004.10004.04004.04004.0400-
Sep 18, 20244.14004.14004.10004.10004.1000-
Sep 17, 20244.14004.18004.14004.14004.1400-
Sep 16, 20244.18004.18004.12004.14004.1400-
Sep 13, 20244.16004.18004.16004.18004.1800-
Sep 12, 20244.10004.18004.10004.18004.1800-
Sep 11, 20244.10004.10004.06004.06004.0600-
Sep 10, 20244.12004.14004.12004.14004.1400-
Sep 9, 20244.10004.16004.10004.12004.1200-
Sep 6, 20244.12004.12004.08004.12004.1200-
Sep 5, 20244.10004.14004.10004.14004.1400-
Sep 4, 20244.08004.14004.08004.14004.1400-
Sep 3, 20244.20004.20004.14004.14004.1400-
Sep 2, 20244.20004.20004.20004.20004.2000-
Aug 30, 20244.18004.18004.16004.16004.1600-
Aug 29, 20244.14004.22004.14004.20004.2000-
Aug 28, 20244.12004.16004.04004.12004.1200-
Aug 27, 20244.14004.14004.10004.10004.1000-
Aug 26, 20244.14004.14004.12004.14004.1400-
Aug 23, 20244.06004.14004.06004.14004.1400-
Aug 22, 20244.12004.12004.10004.12004.1200-
Aug 21, 20244.14004.14004.12004.12004.1200-
Aug 20, 20244.16004.16004.12004.12004.120020
Aug 19, 20244.16004.16004.16004.16004.1600-
Aug 16, 20244.12004.18004.12004.18004.1800100
Aug 15, 20244.02004.14004.02004.12004.1200-
Aug 14, 20243.94004.04003.94004.02004.0200-
Aug 13, 20243.98003.98003.98003.98003.9800165
Aug 12, 20244.04004.08004.04004.08004.0800-
Aug 9, 20244.36004.68004.36004.68004.6800225
Aug 8, 20244.26004.62004.26004.62004.6200120
Aug 7, 20244.28004.32004.24004.24004.2400-
Aug 6, 20244.16004.26004.16004.26004.2600-
Aug 5, 20244.20004.20004.20004.20004.2000-
Aug 2, 20244.56004.56004.36004.36004.3600-
Aug 1, 20244.78004.78004.62004.62004.6200-
Jul 31, 20244.80004.82004.78004.78004.7800-
Jul 30, 20244.76004.78004.74004.78004.7800-
Jul 29, 20244.86004.86004.80004.80004.8000-
Jul 26, 20244.84004.84004.84004.84004.8400-
Jul 25, 20244.84004.88004.82004.82004.8200-
Jul 24, 20245.00005.00004.94004.96004.9600-
Jul 23, 20244.88005.00004.88005.00005.0000-
Jul 22, 20244.70004.78004.70004.78004.7800-
Jul 19, 20244.80004.80004.78004.78004.7800-
Jul 18, 20244.94004.94004.84004.86004.8600-
Jul 17, 20244.96004.96004.86004.92004.9200-
Jul 16, 20244.96005.00004.96005.00005.0000-
Jul 15, 20244.82004.92004.82004.92004.9200-
Jul 12, 20244.82004.82004.80004.82004.8200-
Jul 11, 20244.68004.84004.68004.84004.8400-
Jul 10, 20244.66004.98004.64004.68004.6800250
Jul 9, 20244.68004.68004.68004.68004.6800-
Jul 8, 20244.58004.68004.58004.68004.6800-
Jul 5, 20244.60004.60004.60004.60004.6000-
Jul 4, 20244.62004.62004.62004.62004.6200-
Jul 3, 20244.56004.56004.56004.56004.5600-
Jul 2, 20244.48004.48004.48004.48004.4800-
Jul 1, 20244.50004.50004.48004.48004.4800-
Jun 28, 20244.44004.44004.44004.44004.4400-
Jun 27, 20244.42004.42004.42004.42004.4200-
Jun 26, 20244.46004.48004.44004.44004.4400-
Jun 25, 20244.48004.48004.44004.44004.4400-
Jun 24, 20244.52004.54004.52004.52004.5200-
Jun 21, 20244.56004.56004.54004.54004.5400-
Jun 20, 20244.66004.66004.66004.66004.6600-
Jun 19, 20244.66004.66004.64004.64004.6400-
Jun 18, 20244.60004.66004.58004.66004.6600-
Jun 17, 20244.70004.70004.60004.60004.6000-
Jun 14, 20244.76004.76004.68004.68004.6800-
Jun 13, 20244.76004.76004.74004.74004.7400-
Jun 12, 20244.74004.76004.74004.76004.7600-
Jun 11, 20244.68004.72004.68004.72004.7200-
Jun 10, 20244.66004.68004.66004.68004.6800-
Jun 7, 20244.72004.72004.72004.72004.7200-
Jun 6, 20244.70004.72004.70004.70004.7000-
Jun 5, 20244.88004.88004.88004.88004.8800-
Jun 4, 20244.90004.90004.90004.90004.9000-
Jun 3, 20244.98004.98004.98004.98004.9800-
May 31, 20244.88004.88004.88004.88004.8800-
May 30, 20244.94004.98004.94004.98004.9800-
May 29, 20244.90004.94004.90004.94004.9400-
May 28, 20244.94004.96004.92004.92004.9200-
May 27, 20244.94004.96004.94004.96004.9600-
May 24, 20244.98005.00004.94004.96004.9600-
May 23, 20245.05005.05004.96004.98004.9800-
May 22, 20245.05005.05005.05005.05005.0500-
May 21, 20244.90005.05004.90005.05005.0500-
May 20, 20244.78004.82004.78004.82004.8200-
May 17, 20244.78004.78004.74004.76004.7600-
May 16, 20244.70004.70004.68004.68004.6800-
May 15, 20244.72004.76004.64004.76004.7600-
May 14, 20244.62004.78004.62004.74004.7400-
May 13, 20244.56004.62004.56004.62004.6200-
May 10, 20244.66004.66004.66004.66004.6600-
May 9, 20244.66004.66004.66004.66004.6600-
May 8, 20244.68004.68004.64004.64004.6400-
May 7, 20244.64004.64004.64004.64004.6400-
May 6, 20244.52004.66004.52004.66004.6600-
May 3, 20244.42004.52004.40004.50004.5000-
May 2, 20244.46004.46004.42004.42004.4200-
Apr 30, 20244.40004.42004.40004.40004.4000-
Apr 29, 20244.40004.44004.40004.42004.4200-
Apr 26, 20244.40004.42004.40004.42004.4200-
Apr 25, 20244.50004.50004.40004.40004.4000-
Apr 24, 20244.48004.50004.48004.48004.4800-
Apr 23, 20244.50004.52004.50004.50004.5000-
Apr 22, 20244.44004.46004.44004.46004.4600-
Apr 19, 20244.36004.46004.36004.40004.4000-
Apr 18, 20244.38004.40004.36004.40004.4000-
Apr 17, 20244.50004.50004.38004.40004.4000-
Apr 16, 20244.50004.50004.44004.50004.5000-
Apr 15, 20244.58004.58004.48004.52004.5200-
Apr 12, 20244.66004.66004.56004.56004.5600-
Apr 11, 20244.50004.60004.48004.60004.6000-
Apr 10, 20244.64004.64004.54004.54004.5400-
Apr 9, 20244.58004.60004.58004.60004.6000-
Apr 8, 20244.64004.66004.60004.60004.6000-
Apr 5, 20244.80004.80004.80004.80004.8000-
Apr 4, 20244.78004.78004.78004.78004.7800-
Apr 3, 20244.72004.72004.72004.72004.7200-
Apr 2, 20244.78004.78004.78004.78004.7800-
Mar 28, 20244.70004.70004.70004.70004.7000-
Mar 27, 20244.68004.72004.68004.72004.7200-
Mar 26, 20244.68004.68004.62004.62004.6200-
Mar 25, 20244.64004.70004.64004.70004.7000-
Mar 22, 20244.62004.64004.60004.64004.6400-
Mar 21, 20244.60004.60004.60004.60004.6000-
Mar 20, 20244.48004.52004.48004.52004.5200-
Mar 19, 20244.36004.52004.36004.50004.5000-
Mar 18, 20244.12004.38004.12004.38004.3800-
Mar 15, 20243.84003.84003.82003.82003.8200-
Mar 14, 20243.54003.54003.54003.54003.5400-
Mar 13, 20243.56003.58003.54003.54003.5400-
Mar 12, 20243.54003.58003.54003.58003.5800-
Mar 11, 20243.54003.54003.54003.54003.5400-
Mar 8, 20243.54003.56003.52003.52003.5200-
Mar 7, 20243.46003.54003.46003.54003.5400-
Mar 6, 20243.50003.52003.50003.50003.5000-
Mar 5, 20243.60003.60003.54003.56003.5600-
Mar 4, 20243.62003.62003.60003.60003.6000-
Mar 1, 20243.62003.62003.62003.62003.6200-
Feb 29, 20243.56003.56003.54003.54003.5400100
Feb 28, 20243.56003.56003.54003.54003.5400-
Feb 27, 20243.54003.54003.54003.54003.5400-
Feb 26, 20243.56003.56003.56003.56003.5600-
Feb 23, 20243.58003.60003.58003.60003.6000-
Feb 22, 20243.60003.60003.60003.60003.6000-
Feb 21, 20243.66003.66003.66003.66003.6600-
Feb 20, 20243.74003.74003.74003.74003.7400-
Feb 19, 20243.76003.76003.76003.76003.7600-
Feb 16, 20243.90003.90003.78003.78003.7800-
Feb 15, 20243.90003.90003.88003.88003.8800-
Feb 14, 20243.78003.88003.78003.88003.8800-
Feb 13, 20243.88003.88003.88003.88003.8800-
Feb 12, 20243.90003.90003.84003.84003.8400-
Feb 9, 20243.82003.92003.82003.92003.9200-
Feb 8, 20243.44003.88003.44003.82003.8200200
Feb 7, 20243.48003.48003.42003.42003.4200-
Feb 6, 20243.44003.48003.44003.48003.4800-
Feb 5, 20243.56003.56003.46003.46003.4600-
Feb 2, 20243.52003.52003.52003.52003.5200-
Feb 1, 20243.52003.52003.52003.52003.5200-
Jan 31, 20243.60003.60003.60003.60003.6000-
Jan 30, 20243.70003.70003.70003.70003.7000-
Jan 29, 20243.60003.60003.60003.60003.6000-
Jan 26, 20243.60003.60003.58003.58003.5800-
Jan 25, 20243.54003.60003.54003.60003.6000-
Jan 24, 20243.56003.62003.56003.56003.5600-