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

Dusseldorf - Delayed Quote EUR

Addiko Bank AG (ZYE1.DU)

19.25
+0.70
+(3.77%)
At close: April 25 at 7:30:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202518.7019.2518.7019.2519.25-
Apr 24, 202519.2519.2518.5018.5518.55-
Apr 23, 202519.4519.4518.9519.2519.25-
Apr 22, 202519.2019.2018.9019.0519.05-
Apr 17, 202519.1019.2019.0519.2019.20-
Apr 16, 202519.0019.2018.9018.9018.90-
Apr 15, 202519.1519.2519.1019.2519.25-
Apr 14, 202519.5519.5518.9518.9518.95-
Apr 11, 202519.5519.5519.1019.2019.20-
Apr 10, 202519.7019.7019.1019.1019.10-
Apr 9, 202518.3020.2018.3020.2020.20-
Apr 8, 202520.0020.0018.6018.6018.60-
Apr 7, 202519.1519.6019.1519.6019.60-
Apr 4, 202519.8019.9019.8019.8019.80-
Apr 3, 202519.7519.9019.7519.8519.85-
Apr 2, 202519.7520.0019.6020.0020.00-
Apr 1, 202519.2519.7019.1019.7019.70-
Mar 31, 202519.0019.1019.0019.1019.10-
Mar 28, 202519.1019.1519.0019.0019.00-
Mar 27, 202519.1519.3519.1019.1019.10-
Mar 26, 202519.6519.6519.1519.1519.15-
Mar 25, 202519.6519.6519.4019.6019.60-
Mar 24, 202519.6519.6519.4019.5519.55-
Mar 21, 202519.3519.4518.9019.4019.40-
Mar 20, 202519.1519.3519.0019.3519.35-
Mar 19, 202519.2519.6019.1019.1019.10-
Mar 18, 202519.6519.6519.6019.6519.65-
Mar 17, 202519.6519.8019.6019.6519.65-
Mar 14, 202519.8519.8519.6019.7019.70-
Mar 13, 202519.5519.7019.4019.7019.70-
Mar 12, 202519.4019.5519.4019.5019.50-
Mar 11, 202519.8019.8019.2519.3019.30-
Mar 10, 202519.6519.6519.2519.5019.50-
Mar 7, 202519.2019.5019.0019.5019.50-
Mar 6, 202519.3519.3519.0019.1519.15-
Mar 5, 202519.2019.2019.0019.1019.10-
Mar 4, 202519.1519.2018.9518.9518.95-
Mar 3, 202519.0019.2018.9019.2019.20-
Feb 28, 202518.5018.9518.5018.7518.75-
Feb 27, 202518.3518.7018.3518.7018.70-
Feb 26, 202518.5518.6018.2018.2018.20-
Feb 25, 202518.4018.5018.3518.4018.40-
Feb 24, 202518.1018.4018.1018.4018.40-
Feb 21, 202517.9018.1517.8517.8517.85-
Feb 20, 202518.3518.4017.8017.8017.80-
Feb 19, 202518.0518.4017.9018.2518.25-
Feb 18, 202518.5018.5018.0018.0018.00-
Feb 17, 202518.3018.4518.3018.4018.40-
Feb 14, 202518.5018.5018.0518.2518.25-
Feb 13, 202518.0518.3517.9018.3518.35-
Feb 12, 202517.7518.0517.7017.8517.85-
Feb 11, 202517.7517.8517.6517.6517.65-
Feb 10, 202518.1018.3017.6517.6517.65-
Feb 7, 202518.3018.3018.0018.0018.00-
Feb 6, 202517.9018.1017.9017.9517.95-
Feb 5, 202518.2018.4017.7517.7517.75-
Feb 4, 202518.4518.4518.2018.2518.25-
Feb 3, 202517.6518.3517.6518.3518.35-
Jan 31, 202518.2018.2017.9517.9517.95-
Jan 30, 202518.3018.3017.7018.1518.15-
Jan 29, 202518.8018.8018.1518.1518.15-
Jan 28, 202518.5018.7018.5018.5518.55-
Jan 27, 202518.5018.6018.4518.4518.45-
Jan 24, 202518.9018.9018.4518.4518.45-
Jan 23, 202518.2518.8018.2518.8018.80-
Jan 22, 202518.5518.5518.4018.4018.40-
Jan 21, 202518.6518.6518.4518.4518.45-
Jan 20, 202518.8018.8018.6018.6018.60-
Jan 17, 202518.8018.8018.3518.7518.75-
Jan 16, 202518.9018.9018.3018.7018.70-
Jan 15, 202518.8518.8518.3518.7518.75-
Jan 14, 202518.9518.9518.4518.7018.70-
Jan 13, 202518.7018.9018.6518.7518.75-
Jan 10, 202518.9019.0518.8018.8018.80-
Jan 9, 202518.8019.0018.8018.8518.85-
Jan 8, 202519.1519.1518.7518.7518.75-
Jan 7, 202518.7019.0518.7019.0519.05-
Jan 6, 202519.0019.0018.6518.6518.65-
Jan 3, 202519.4019.4018.8518.8518.85-
Jan 2, 202519.5019.5018.9019.2519.25-
Dec 30, 202418.7018.9518.7018.9518.95-
Dec 27, 202418.8018.9518.7018.7018.70-
Dec 23, 202418.6518.8018.6018.8018.80-
Dec 20, 202418.5518.6518.5518.6518.65-
Dec 19, 202418.2018.6018.2018.6018.60-
Dec 18, 202418.5518.6018.4518.4518.45-
Dec 17, 202418.6018.6018.4518.4518.45-
Dec 16, 202418.7018.7018.6018.6018.60-
Dec 13, 202418.7518.8018.6518.6518.65-
Dec 12, 202418.5518.6518.4518.4518.45-
Dec 11, 202418.1018.5518.1018.4518.45-
Dec 10, 202418.0518.3517.8518.3518.35-
Dec 9, 202419.1019.2518.0018.0018.00-
Dec 6, 202419.0519.2519.0519.1019.10-
Dec 5, 202419.2519.2519.0019.0019.00-
Dec 4, 202418.9519.1518.9519.1519.15-
Dec 3, 202419.3019.3018.8518.8518.85-
Dec 2, 202419.1519.2018.9019.2019.20-
Nov 29, 202418.6019.3018.5519.3019.30-
Nov 28, 202419.0019.0018.5518.6018.60-
Nov 27, 202419.2519.2518.8518.8518.85-
Nov 26, 202419.5019.5019.2519.2519.25-
Nov 25, 202419.7019.7019.4519.5019.50-
Nov 22, 202419.6019.6019.4519.6019.60-
Nov 21, 202419.5519.5519.4519.5019.50-
Nov 20, 202419.6019.6019.4519.5519.55-
Nov 19, 202419.6019.6019.4519.5519.55-
Nov 18, 202419.7019.7019.2019.5519.55-
Nov 15, 202419.5519.5519.4519.5519.55-
Nov 14, 202419.7019.7019.5019.5519.55-
Nov 13, 202419.5019.7519.2019.7519.75-
Nov 12, 202419.5519.7019.5019.5019.50-
Nov 11, 202419.8019.8019.5519.6519.65-
Nov 8, 202419.8019.8019.5519.6519.65-
Nov 7, 202419.5519.7519.5019.7519.75-
Nov 6, 202420.0020.0019.4519.5519.55-
Nov 5, 202419.8019.8019.5519.8019.80-
Nov 4, 202419.8019.8019.5019.7019.70-
Nov 1, 202419.3019.7019.3019.7019.70-
Oct 31, 202419.2019.5019.2019.2519.25-
Oct 30, 202419.2519.4519.1519.2019.20-
Oct 29, 202419.3519.3519.1519.2519.25-
Oct 28, 202419.9019.9019.2519.2519.25-
Oct 25, 202419.5019.8519.5019.7019.70-
Oct 24, 202419.6019.6019.4519.4519.45-
Oct 23, 202420.0020.0019.3019.3019.30-
Oct 22, 202419.8519.9519.7519.9019.90-
Oct 21, 202419.3519.9519.3519.8019.80-
Oct 18, 202419.7519.9519.3019.3019.30-
Oct 17, 202419.8019.9519.7019.7019.70-
Oct 16, 202419.9519.9519.7019.7019.70-
Oct 15, 202419.7520.0019.7520.0020.00-
Oct 14, 202420.0020.0019.5519.6519.65-
Oct 11, 202419.8020.0019.8019.9019.90-
Oct 10, 202419.4519.9519.4519.7019.70-
Oct 9, 202419.8019.9519.4019.4019.40-
Oct 8, 202419.7519.9519.7519.7519.75-
Oct 7, 202419.2019.9519.2019.7019.70-
Oct 4, 202418.6019.9518.6019.0019.00-
Oct 3, 202418.5518.5518.2018.5018.50-
Oct 2, 202417.5018.6017.5018.6018.60-
Oct 1, 202417.4017.4517.2517.4517.45-
Sep 30, 202416.8017.3516.8017.3517.35-
Sep 27, 202416.0016.7515.8516.7516.75-
Sep 26, 202415.9516.0015.8516.0016.00-
Sep 25, 202415.9015.9515.9015.9015.90-
Sep 24, 202416.0016.0015.9015.9515.95-
Sep 23, 202415.9515.9515.8515.9015.90-
Sep 20, 202416.2516.2515.8515.9015.90-
Sep 19, 202416.0516.3015.8016.3016.30-
Sep 18, 202415.9015.9515.6015.9515.95-
Sep 17, 202415.8015.8515.7515.8015.80-
Sep 16, 202416.1516.1515.7515.7515.75-
Sep 13, 202415.7516.1515.7516.1516.15-
Sep 12, 202416.0516.0515.7515.8015.80-
Sep 11, 202415.7016.0515.7016.0516.05-
Sep 10, 202415.4515.7015.4515.6515.65-
Sep 9, 202415.8015.8015.5015.5015.50-
Sep 6, 202416.1016.1015.8015.8015.80-
Sep 5, 202416.6016.6016.0516.0516.05-
Sep 4, 202416.6516.6516.1516.4516.45-
Sep 3, 202417.0017.0016.6016.8016.80-
Sep 2, 202416.9016.9516.9016.9516.95-
Aug 30, 202417.0517.0516.7016.7516.75-
Aug 29, 202417.1017.1517.0517.1017.10-
Aug 28, 202417.4017.4017.0517.0517.05-
Aug 27, 202417.4517.4517.1517.3517.35-
Aug 26, 202418.2018.2017.0517.1517.15-
Aug 23, 202418.4518.4518.0018.0018.00-
Aug 22, 202418.7518.7518.3518.3518.35-
Aug 21, 202419.5519.5518.3518.5018.50-
Aug 20, 202419.9019.9019.3519.3519.35-
Aug 19, 202419.9519.9519.7019.8519.85-
Aug 16, 202419.8020.0019.8020.0020.00-
Aug 15, 202420.2020.2019.7019.7019.70-
Aug 14, 202420.2020.3019.7020.1020.10-
Aug 13, 202420.6020.6020.1020.1020.10-
Aug 12, 202420.9020.9020.5020.5020.50-
Aug 9, 202420.8020.8020.6020.8020.80-
Aug 8, 202420.8020.8020.5020.8020.80-
Aug 7, 202421.0021.0020.7020.8020.80-
Aug 6, 202420.9021.0020.6021.0021.00-
Aug 5, 202420.6020.8020.4020.8020.80-
Aug 2, 202421.1021.1021.0021.1021.10-
Aug 1, 202420.8021.4020.6021.4021.40-
Jul 31, 202421.6021.6020.8020.8020.80-
Jul 30, 202420.7021.3020.6021.3021.30-
Jul 29, 202420.8020.8020.5020.7020.70-
Jul 26, 202420.7020.7020.6020.7020.70-
Jul 25, 202420.1020.7020.1020.7020.70-
Jul 24, 202420.4020.6020.4020.5020.50-
Jul 23, 202420.4020.4020.4020.4020.40-
Jul 22, 202420.4020.5020.4020.4020.40-
Jul 19, 202420.2020.4020.2020.2020.20-
Jul 18, 202420.6020.6020.4020.4020.40-
Jul 17, 202420.5020.5020.5020.5020.50-
Jul 16, 202421.0021.0020.3020.7020.70-
Jul 15, 202419.5521.0019.5521.0021.00-
Jul 12, 202419.9019.9019.5519.5519.55-
Jul 11, 202419.9019.9019.7019.7519.75-
Jul 10, 202419.7019.8019.7019.7519.75-
Jul 9, 202419.8019.8019.6019.6019.60-
Jul 8, 202419.7519.7519.6019.7019.70-
Jul 5, 202419.8019.8019.6519.7519.75-
Jul 4, 202419.9519.9519.6519.7019.70-
Jul 3, 202419.9019.9019.6519.8519.85-
Jul 2, 202419.6519.7019.6019.7019.70-
Jul 1, 202420.1020.1019.6519.6519.65-
Jun 28, 202419.8519.9019.8519.9019.90-
Jun 27, 202419.8519.9519.7019.7019.70-
Jun 26, 202420.0020.0019.7519.7519.75-
Jun 25, 202419.8519.8519.7519.8519.85-
Jun 24, 202419.9519.9519.7019.8519.85-
Jun 21, 202419.8519.9519.8519.8519.85-
Jun 20, 202419.9019.9519.8519.8519.85-
Jun 19, 202419.8519.9519.8519.8519.85-
Jun 18, 202420.0020.0019.8019.8019.80-
Jun 17, 202420.0020.0019.8519.9019.90-
Jun 14, 202420.1020.1019.8520.0020.00-
Jun 13, 202419.9520.0019.9520.0020.00-
Jun 12, 202420.1020.1019.7020.0020.00-
Jun 11, 202420.1020.1019.9019.9019.90-
Jun 10, 202419.7520.2019.7520.1020.10-
Jun 7, 202419.7519.9519.7519.8019.80-
Jun 6, 202420.1020.1019.8020.0020.00-
Jun 5, 202419.9520.1019.9520.1020.10-
Jun 4, 202419.3519.9519.3519.7019.70-
Jun 3, 202419.7019.7519.2019.2019.20-
May 31, 202419.5519.7019.4019.4019.40-
May 30, 202419.3519.5519.3519.4019.40-
May 29, 202419.5019.6519.3519.3519.35-
May 28, 202419.6519.8019.5519.5519.55-
May 27, 202419.7519.8019.7019.7019.70-
May 24, 202419.4519.7019.4519.6519.65-
May 23, 202419.7519.7519.4519.5519.55-
May 22, 202419.6019.6519.5019.6519.65-
May 21, 202419.5019.8019.5019.5019.50-
May 20, 202419.8019.9019.4519.4519.45-
May 17, 202419.6019.9519.6019.7519.75-
May 16, 202418.8519.7518.8519.5519.55-
May 15, 202418.8519.0018.7518.7518.75-
May 14, 202418.4519.0518.3018.7518.75-
May 13, 202417.0018.5017.0018.4518.45-
May 10, 202416.9517.1516.9016.9016.90-
May 9, 202417.2017.2016.8516.8516.85-
May 8, 202417.5017.5016.8516.8516.85-
May 7, 202417.3017.5517.1017.5017.50-
May 6, 202417.3517.3516.9017.2017.20-
May 3, 202417.7017.7017.2517.2517.25-
May 2, 2024 1.26 Dividend
May 2, 202417.3017.5517.1517.5517.55-
Apr 30, 202418.3018.4018.1018.3017.04-
Apr 29, 202417.9018.2517.9018.2516.99-
Apr 26, 202417.8517.9517.8017.8016.57-
Apr 25, 202418.2018.2017.7517.7516.53-

Related Tickers

BOF.DU BOC Hong Kong Holdings Ltd
3.4230
+0.20%
 
PTQ.SG PT Bank Pan Indonesia Tbk
0.0790
-1.25%
 
HHSSF Huishang Bank Corporation Limited
0.2775
0.00%
 
GBKB.SG Turkiye Garanti Bankasi AS
2.9200
+35.19%
 
RYSD.F NatWest Group plc
5.63
+0.97%
 
PTQ.MU PT Bank Pan Indonesia Tbk
0.0825
0.00%
 
BKE1.MU PT Bank Negara Indonesia (Persero) Tbk
0.2320
0.00%
 
HB8.DU Huishang Bank Corp Ltd
0.3160
+1.28%
 
BOF.HM BOC Hong Kong Holdings Ltd
3.4290
+0.03%
 
GLR.MU Glarner Kantonalbank
26.70
0.00%