Frankfurt - Delayed Quote EUR

Akwel SA (MW4.F)

Compare
6.98
+0.07
+(1.01%)
At close: 8:07:59 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20256.986.986.986.986.98426
Feb 12, 20256.916.916.916.916.91-
Feb 11, 20256.897.106.897.107.10426
Feb 10, 20257.067.067.067.067.06-
Feb 7, 20257.747.747.297.297.29174
Feb 6, 20257.767.767.767.767.76-
Feb 5, 20257.747.747.747.747.74-
Feb 4, 20257.807.807.807.807.80-
Feb 3, 20257.578.077.578.078.0715
Jan 31, 20257.747.747.747.747.74-
Jan 30, 20257.727.727.727.727.72-
Jan 29, 20257.837.837.837.837.83-
Jan 28, 20257.767.767.767.767.76-
Jan 27, 20257.617.617.617.617.61-
Jan 24, 20257.777.777.777.777.77-
Jan 23, 20257.747.747.747.747.74-
Jan 22, 20257.737.737.737.737.73-
Jan 21, 20257.757.757.757.757.75-
Jan 20, 20257.837.837.837.837.83-
Jan 17, 20257.827.827.827.827.82-
Jan 16, 20257.727.727.727.727.72-
Jan 15, 20257.727.727.727.727.72-
Jan 14, 20257.767.767.767.767.76-
Jan 13, 20257.617.617.617.617.61-
Jan 10, 20257.747.747.747.747.74-
Jan 9, 20257.617.617.617.617.61-
Jan 8, 20257.997.997.997.997.99-
Jan 7, 20258.108.108.108.108.10-
Jan 6, 20258.088.088.088.088.08-
Jan 3, 20257.987.987.987.987.98-
Jan 2, 20257.877.877.877.877.87-
Dec 30, 20247.977.977.977.977.97-
Dec 27, 20247.757.757.757.757.75-
Dec 23, 20247.758.207.758.208.201
Dec 20, 20247.777.777.777.777.77-
Dec 19, 20247.767.767.767.767.76-
Dec 18, 20247.947.947.947.947.94-
Dec 17, 20247.847.847.847.847.84-
Dec 16, 20247.957.957.957.957.95-
Dec 13, 20248.088.088.088.088.08-
Dec 12, 20248.228.228.228.228.22-
Dec 11, 20248.178.178.178.178.17-
Dec 10, 20248.278.278.278.278.27-
Dec 9, 20247.597.597.597.597.59-
Dec 6, 20247.587.587.587.587.58-
Dec 5, 20247.527.527.527.527.52-
Dec 4, 20247.617.617.617.617.61-
Dec 3, 20247.637.637.637.637.63-
Dec 2, 20247.687.687.687.687.68-
Nov 29, 20247.857.857.857.857.85-
Nov 28, 20247.857.857.857.857.85-
Nov 27, 20247.937.937.937.937.93-
Nov 26, 20248.148.148.148.148.14-
Nov 25, 20248.018.018.018.018.01-
Nov 22, 20248.098.098.098.098.09-
Nov 21, 20248.338.338.338.338.33-
Nov 20, 20248.708.708.708.708.70-
Nov 19, 20248.808.808.808.808.80-
Nov 18, 20248.628.628.628.628.62-
Nov 15, 20248.178.178.178.178.17-
Nov 14, 20248.288.288.288.288.28-
Nov 13, 20248.128.128.128.128.12-
Nov 12, 20248.948.948.948.948.94-
Nov 11, 20248.768.768.768.768.76-
Nov 8, 20249.459.459.459.459.45-
Nov 7, 20249.239.239.239.239.23-
Nov 6, 20249.139.139.139.139.13-
Nov 5, 20249.279.279.279.279.27-
Nov 4, 20249.139.139.139.139.13-
Nov 1, 20249.109.109.109.109.10-
Oct 31, 20249.279.279.279.279.27-
Oct 30, 20249.359.359.359.359.35-
Oct 29, 20249.349.349.349.349.34-
Oct 28, 20249.379.379.379.379.37-
Oct 25, 20249.319.319.319.319.31-
Oct 24, 20249.389.389.389.389.38-
Oct 23, 20249.389.389.389.389.38-
Oct 22, 20249.379.379.379.379.37-
Oct 21, 20249.449.449.449.449.44-
Oct 18, 20249.389.389.389.389.38-
Oct 17, 20249.369.369.369.369.36-
Oct 16, 20249.429.429.429.429.42-
Oct 15, 20249.569.569.569.569.56-
Oct 14, 20249.519.519.519.519.51-
Oct 11, 20249.519.519.519.519.51-
Oct 10, 20249.569.569.569.569.56-
Oct 9, 20249.749.749.749.749.74-
Oct 8, 20249.529.529.529.529.52-
Oct 7, 20249.379.379.379.379.37-
Oct 4, 20249.369.369.369.369.36-
Oct 3, 20249.369.369.369.369.36-
Oct 2, 20249.359.359.359.359.35-
Oct 1, 20249.449.449.449.449.44-
Sep 30, 20249.429.429.429.429.42-
Sep 27, 20249.429.429.429.429.42-
Sep 26, 20249.509.509.509.509.50-
Sep 25, 20249.409.409.409.409.40-
Sep 24, 20249.469.469.469.469.46-
Sep 23, 20249.389.389.389.389.38-
Sep 20, 20249.489.969.489.969.9667
Sep 19, 20249.469.889.469.889.88142
Sep 18, 20249.669.669.669.669.66-
Sep 17, 20249.589.589.589.589.58-
Sep 16, 20249.529.529.529.529.52-
Sep 13, 20249.649.649.649.649.64-
Sep 12, 20249.669.669.669.669.66-
Sep 11, 20249.809.809.809.809.80-
Sep 10, 20249.819.819.819.819.81-
Sep 9, 20249.759.759.759.759.75-
Sep 6, 20249.959.959.959.959.95-
Sep 5, 20249.899.899.899.899.89-
Sep 4, 20249.919.919.919.919.91-
Sep 3, 202410.1410.1410.1410.1410.14-
Sep 2, 20249.979.979.979.979.97-
Aug 30, 20249.979.979.979.979.97-
Aug 29, 20249.959.959.959.959.95-
Aug 28, 20249.979.979.979.979.97-
Aug 27, 202410.0410.0410.0410.0410.04-
Aug 26, 20249.959.959.959.959.95-
Aug 23, 202410.0210.0210.0210.0210.02-
Aug 22, 202410.0410.0410.0410.0410.04-
Aug 21, 202410.0810.0810.0810.0810.08-
Aug 20, 202410.0610.0610.0610.0610.06-
Aug 19, 202410.0210.0210.0210.0210.02-
Aug 16, 202410.0810.0810.0810.0810.08-
Aug 15, 202410.1010.1010.1010.1010.10-
Aug 14, 202410.3010.3010.3010.3010.30-
Aug 13, 202410.3610.3610.3610.3610.36-
Aug 12, 202410.3610.3610.3610.3610.36-
Aug 9, 202410.3610.3610.3610.3610.36-
Aug 8, 20249.899.899.899.899.89-
Aug 7, 20249.5910.449.5910.4410.442
Aug 6, 20249.489.489.489.489.48-
Aug 5, 20249.539.539.539.539.53-
Aug 2, 202410.1610.1610.1610.1610.16-
Aug 1, 202410.3410.3410.3410.3410.34-
Jul 31, 202410.3810.3810.3810.3810.38-
Jul 30, 202410.4610.4610.4610.4610.46-
Jul 29, 202410.3810.3810.3810.3810.38-
Jul 26, 202410.4610.4610.4610.4610.46-
Jul 25, 202410.6210.6210.6210.6210.62-
Jul 24, 202410.6410.6410.6410.6410.64-
Jul 23, 202410.6410.6410.6410.6410.64-
Jul 22, 202410.7610.7610.7610.7610.76-
Jul 19, 202410.6810.6810.6810.6810.68-
Jul 18, 202410.7610.7610.7610.7610.76-
Jul 17, 202410.7010.7010.7010.7010.70-
Jul 16, 202411.0611.0611.0611.0611.06-
Jul 15, 202410.8610.8610.8610.8610.86-
Jul 12, 202410.7210.7210.7210.7210.72-
Jul 11, 202410.6410.6410.6410.6410.64-
Jul 10, 202410.8610.8610.8610.8610.86-
Jul 9, 202410.9811.5410.9811.5411.546
Jul 8, 202410.9810.9810.9810.9810.98-
Jul 5, 202411.0011.0011.0011.0011.00-
Jul 4, 202411.0011.0011.0011.0011.00-
Jul 3, 202410.6010.6010.6010.6010.60-
Jul 2, 202410.6010.6010.6010.6010.60-
Jul 1, 202410.7810.7810.7810.7810.78-
Jun 28, 202410.9210.9210.9210.9210.92-
Jun 27, 202411.1811.1811.1811.1811.18-
Jun 26, 202411.2411.2411.2411.2411.24-
Jun 25, 202411.2011.2011.2011.2011.20-
Jun 24, 202411.4211.4211.4211.4211.42-
Jun 21, 202411.6411.6411.6411.6411.64-
Jun 20, 202411.3811.3811.3811.3811.38-
Jun 19, 202411.9211.9211.9211.9211.92-
Jun 18, 202411.7611.7611.7611.7611.76-
Jun 17, 202411.6611.6611.6611.6611.66-
Jun 14, 202411.8411.8411.8411.8411.84-
Jun 13, 202411.9612.3411.9612.3412.3419
Jun 12, 202412.2212.2212.2212.2212.22-
Jun 11, 202412.4612.4612.4612.4612.46-
Jun 10, 202412.5212.5212.5212.5212.52-
Jun 7, 202412.5212.5212.5212.5212.52-
Jun 6, 202412.5212.5212.5212.5212.52-
Jun 5, 202412.6612.6612.6612.6612.66-
Jun 4, 202412.5212.5212.5212.5212.52-
Jun 3, 2024 0.30 Dividend
Jun 3, 202412.5412.5412.5412.5412.54-
May 31, 202412.8012.8012.8012.8012.50-
May 30, 202413.0013.0013.0013.0012.70-
May 29, 202413.2013.2013.2013.2012.89-
May 28, 202412.9812.9812.9812.9812.68-
May 27, 202412.9212.9212.9212.9212.62-
May 24, 202412.8812.8812.8812.8812.58-
May 23, 202412.9412.9412.9412.9412.64-
May 22, 202412.8612.8612.8612.8612.56-
May 21, 202413.2213.2213.2213.2212.91-
May 20, 202413.2413.2413.2413.2412.93-
May 17, 202413.0013.0013.0013.0012.70-
May 16, 202413.1813.1813.1813.1812.87-
May 15, 202413.1213.1213.1213.1212.81-
May 14, 202413.4013.4013.4013.4013.09-
May 13, 202413.3613.3613.3613.3613.05-
May 10, 202413.2813.2813.2813.2812.97-
May 9, 202413.1813.1813.1813.1812.87-
May 8, 202413.2413.2413.2413.2412.93-
May 7, 202413.3013.3013.3013.3012.99-
May 6, 202413.5413.5413.5413.5413.22-
May 3, 202413.6013.6013.6013.6013.28-
May 2, 202413.1813.1813.1813.1812.87-
Apr 30, 202413.0213.0213.0213.0212.71-
Apr 29, 202413.0613.0613.0613.0612.75-
Apr 26, 202413.1413.1413.1413.1412.83-
Apr 25, 202413.1613.1613.1613.1612.85-
Apr 24, 202413.2013.2013.2013.2012.89-
Apr 23, 202413.2613.2613.2613.2612.95-
Apr 22, 202413.3613.3613.3613.3613.05-
Apr 19, 202413.0613.0613.0613.0612.75-
Apr 18, 202413.0613.0613.0613.0612.75-
Apr 17, 202413.1213.1213.1213.1212.81-
Apr 16, 202413.4813.4813.4813.4813.16-
Apr 15, 202413.8613.8613.8613.8613.54-
Apr 12, 202414.1614.1614.1614.1613.83-
Apr 11, 202414.0414.0414.0414.0413.71-
Apr 10, 202414.4814.4814.4814.4814.14-
Apr 9, 202414.6414.6414.6414.6414.30-
Apr 8, 202414.6814.6814.6814.6814.34-
Apr 5, 202413.7213.7213.7213.7213.40-
Apr 4, 202414.2814.2814.2814.2813.95-
Apr 3, 202414.2414.2414.2414.2413.91-
Apr 2, 202413.6413.6413.6413.6413.32-
Mar 28, 202414.4214.4214.4214.4214.08-
Mar 27, 202414.1414.1414.1414.1413.81-
Mar 26, 202413.7813.7813.7813.7813.46-
Mar 25, 202413.6213.6213.6213.6213.30-
Mar 22, 202413.4213.4213.4213.4213.11-
Mar 21, 202413.3013.3013.3013.3012.99-
Mar 20, 202413.1813.1813.1813.1812.87-
Mar 19, 202413.1013.1013.1013.1012.79-
Mar 18, 202413.2213.2213.2213.2212.91-
Mar 15, 202413.4213.4213.4213.4213.11-
Mar 14, 202413.4613.4613.4613.4613.14-
Mar 13, 202413.3613.3613.3613.3613.05-
Mar 12, 202413.5613.5613.5613.5613.24-
Mar 11, 202413.4613.4613.4613.4613.14-
Mar 8, 202413.5613.5613.5613.5613.24-
Mar 7, 202413.6013.6013.6013.6013.28-
Mar 6, 202413.7013.7013.7013.7013.38-
Mar 5, 202413.6613.6613.6613.6613.34-
Mar 4, 202413.9213.9213.9213.9213.59-
Mar 1, 202413.9613.9613.9613.9613.63-
Feb 29, 202414.4814.4814.4814.4814.14-
Feb 28, 202413.8613.8613.8613.8613.54-
Feb 27, 202413.8613.8613.8613.8613.54-
Feb 26, 202414.4414.4414.1214.1213.79420
Feb 23, 202413.9613.9613.9613.9613.63-
Feb 22, 202414.0414.0414.0414.0413.71-
Feb 21, 202413.9213.9213.9213.9213.59-
Feb 20, 202414.1414.1414.1414.1413.81-
Feb 19, 202414.3414.3414.3414.3414.00-
Feb 16, 202414.6214.6214.6214.6214.28-
Feb 15, 202414.6414.6414.6414.6414.30-
Feb 14, 202414.6614.6614.6614.6614.32-
Feb 13, 202415.0415.0415.0415.0414.69-

Related Tickers

JOHB.F Johnson Electric Holdings Ltd
1.3700
-0.72%
 
JOHB.SG Johnson Electric Holdings Limited
1.3600
-2.16%
 
7287.T Nippon Seiki Co., Ltd.
1,131.00
+0.89%
 
JELCF Johnson Electric Holdings Limited
1.4500
+3.57%
 
JEHLY Johnson Electric Holdings Limited
14.55
0.00%
 
0179.HK JOHNSON ELEC H
11.160
-1.93%