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

Frankfurt - Delayed Quote EUR

Addiko Bank AG (ZYE1.F)

19.25
+0.20
+(1.05%)
At close: 8:05:25 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202519.2519.2519.2519.2519.25754
Apr 22, 202519.0519.0519.0519.0519.05-
Apr 17, 202519.2019.2019.2019.2019.20-
Apr 16, 202519.1519.1519.1519.1519.15-
Apr 15, 202519.2019.2019.2019.2019.20-
Apr 14, 202519.4019.4019.4019.4019.40-
Apr 11, 202519.5019.5019.5019.5019.50-
Apr 10, 202519.4519.4519.4519.4519.45-
Apr 9, 202518.6018.6018.6018.6018.60-
Apr 8, 202519.8519.8519.8519.8519.85-
Apr 7, 202519.6519.6519.6519.6519.65-
Apr 4, 202519.8019.8019.8019.8019.80-
Apr 3, 202519.8019.8019.8019.8019.80-
Apr 2, 202519.8019.8019.8019.8019.80-
Apr 1, 202519.2019.2019.2019.2019.20-
Mar 31, 202519.0019.0019.0019.0019.00-
Mar 28, 202519.0019.0019.0019.0019.00-
Mar 27, 202519.2519.2519.2519.2519.25-
Mar 26, 202519.7019.7019.7019.7019.70-
Mar 25, 202519.4519.4519.4519.4519.45-
Mar 24, 202519.6019.6019.6019.6019.60-
Mar 21, 202519.6019.7519.6019.7519.75754
Mar 20, 202519.3019.3019.3019.3019.30-
Mar 19, 202519.4519.4519.4519.4519.45-
Mar 18, 202519.6019.6019.6019.6019.60-
Mar 17, 202519.7519.7519.7519.7519.75-
Mar 14, 202519.7519.7519.7519.7519.75-
Mar 13, 202519.7519.7519.7519.7519.75-
Mar 12, 202519.7519.7519.7519.7519.75-
Mar 11, 202519.6519.6519.6519.6519.65-
Mar 10, 202519.5019.5019.5019.5019.50-
Mar 7, 202519.2519.2519.2519.2519.25-
Mar 6, 202519.2519.2519.2519.2519.25-
Mar 5, 202519.2019.2019.2019.2019.20-
Mar 4, 202519.1019.1019.1019.1019.10-
Mar 3, 202519.0019.0019.0019.0019.00-
Feb 28, 202518.6018.6018.6018.6018.60-
Feb 27, 202518.4018.4018.4018.4018.40-
Feb 26, 202518.4018.4018.4018.4018.40-
Feb 25, 202518.2518.5518.2518.5518.5543
Feb 24, 202518.4518.4518.4518.4518.45-
Feb 21, 202517.9517.9517.9517.9517.95-
Feb 20, 202518.4018.4018.4018.4018.40-
Feb 19, 202518.0018.0018.0018.0018.00-
Feb 18, 202518.3518.3518.3518.3518.35-
Feb 17, 202518.3018.3018.3018.3018.30-
Feb 14, 202518.4018.4018.4018.4018.40-
Feb 13, 202517.9017.9017.9017.9017.90-
Feb 12, 202517.9017.9017.9017.9017.90-
Feb 11, 202517.8517.8517.8517.8517.85-
Feb 10, 202517.9517.9517.9517.9517.95-
Feb 7, 202518.1518.1518.1518.1518.15-
Feb 6, 202518.0018.0018.0018.0018.00-
Feb 5, 202518.0518.0518.0518.0518.05-
Feb 4, 202518.3018.3018.3018.3018.30-
Feb 3, 202517.5017.5017.5017.5017.50-
Jan 31, 202518.3018.3018.3018.3018.30-
Jan 30, 202518.4518.4518.4518.4518.45-
Jan 29, 202518.7518.7518.7518.7518.75-
Jan 28, 202518.6518.6518.6518.6518.65-
Jan 27, 202518.5018.5018.5018.5018.50-
Jan 24, 202518.7518.7518.7518.7518.75-
Jan 23, 202518.3018.3018.3018.3018.30-
Jan 22, 202518.6518.6518.6518.6518.65-
Jan 21, 202518.6018.6018.6018.6018.60-
Jan 20, 202518.7018.7018.7018.7018.70-
Jan 17, 202518.6518.6518.6518.6518.65-
Jan 16, 202518.7018.7018.7018.7018.70-
Jan 15, 202518.7018.7018.7018.7018.70-
Jan 14, 202518.8018.8018.8018.8018.80-
Jan 13, 202518.8018.8018.8018.8018.80-
Jan 10, 202519.0019.0019.0019.0019.00-
Jan 9, 202518.9018.9018.9018.9018.90-
Jan 8, 202519.0019.0019.0019.0019.00-
Jan 7, 202518.7018.7018.7018.7018.70-
Jan 6, 202518.9518.9518.9518.9518.95-
Jan 3, 202519.3019.3019.3019.3019.30-
Jan 2, 202519.4019.4019.4019.4019.40-
Dec 30, 202418.8518.8518.8518.8518.85-
Dec 27, 202418.7518.7518.7518.7518.75-
Dec 23, 202418.6018.6018.6018.6018.60-
Dec 20, 202418.4518.4518.4518.4518.45-
Dec 19, 202418.2518.2518.2518.2518.25-
Dec 18, 202418.5018.5018.5018.5018.50-
Dec 17, 202418.5518.5518.5518.5518.55-
Dec 16, 202418.9518.9518.9518.9518.95-
Dec 13, 202418.7018.7018.7018.7018.70-
Dec 12, 202418.4518.4518.4518.4518.45-
Dec 11, 202418.3018.3018.3018.3018.30-
Dec 10, 202418.3518.6518.3518.6518.65300
Dec 9, 202419.2019.2019.2019.2019.20-
Dec 6, 202419.2019.2019.2019.2019.2055
Dec 5, 202419.1519.1519.1519.1519.15-
Dec 4, 202419.1019.1019.1019.1019.10-
Dec 3, 202419.1019.1019.1019.1019.10-
Dec 2, 202419.0019.0019.0019.0019.00-
Nov 29, 202418.6518.6518.6518.6518.65-
Nov 28, 202419.0519.0519.0519.0519.05-
Nov 27, 202419.2519.2519.2519.2519.25-
Nov 26, 202419.3519.3519.3519.3519.35-
Nov 25, 202419.5519.5519.5519.5519.55-
Nov 22, 202419.5019.5019.5019.5019.50-
Nov 21, 202419.4519.4519.4519.4519.45-
Nov 20, 202419.4519.4519.4519.4519.45-
Nov 19, 202419.5019.5019.5019.5019.50-
Nov 18, 202419.5519.5519.5519.5519.55-
Nov 15, 202419.4519.4519.4519.4519.45-
Nov 14, 202419.5519.5519.5519.5519.55-
Nov 13, 202419.4019.4019.4019.4019.40-
Nov 12, 202419.6019.6019.6019.6019.60-
Nov 11, 202419.7019.7019.7019.7019.70-
Nov 8, 202419.7019.7019.7019.7019.70-
Nov 7, 202419.5519.5519.5519.5519.55-
Nov 6, 202419.6519.6519.6519.6519.65-
Nov 5, 202419.6519.6519.6519.6519.65-
Nov 4, 202419.6519.6519.6519.6519.65-
Nov 1, 202419.4519.4519.4519.4519.45-
Oct 31, 202419.3519.3519.3519.3519.35-
Oct 30, 202419.1519.1519.1519.1519.15-
Oct 29, 202419.2519.2519.2519.2519.25-
Oct 28, 202419.8019.8019.8019.8019.80-
Oct 25, 202419.6019.6019.6019.6019.60-
Oct 24, 202419.6519.6519.6519.6519.65-
Oct 23, 202420.0020.0020.0020.0020.00-
Oct 22, 202419.9519.9519.9519.9519.95-
Oct 21, 202419.8519.8519.8519.8519.85-
Oct 18, 202419.9519.9519.9519.9519.95-
Oct 17, 202420.1020.1020.1020.1020.10-
Oct 16, 202420.0020.0020.0020.0020.00-
Oct 15, 202419.9519.9519.9519.9519.95-
Oct 14, 202420.0020.0020.0020.0020.00-
Oct 11, 202420.0020.0020.0020.0020.00-
Oct 10, 202419.4519.4519.4519.4519.45-
Oct 9, 202419.9519.9519.2019.8019.80370
Oct 8, 202419.7519.7519.7519.7519.75-
Oct 7, 202419.4519.4519.4519.4519.45-
Oct 4, 202418.6018.6018.6018.6018.60-
Oct 3, 202418.5518.5518.5518.5518.55-
Oct 2, 202417.5017.5017.5017.5017.50-
Oct 1, 202417.4017.4017.4017.4017.40-
Sep 30, 202417.0517.0517.0517.0517.05-
Sep 27, 202416.0016.0016.0016.0016.00-
Sep 26, 202416.0016.0016.0016.0016.00-
Sep 25, 202416.2516.2516.2516.2516.25125
Sep 24, 202416.0016.0016.0016.0016.00-
Sep 23, 202415.9515.9515.9515.9515.95-
Sep 20, 202416.2016.2015.7515.7515.75430
Sep 19, 202416.0516.0516.0516.0516.05-
Sep 18, 202415.9015.9015.9015.9015.90-
Sep 17, 202415.8515.8515.8515.8515.85-
Sep 16, 202416.1516.1516.1516.1516.15-
Sep 13, 202415.8515.8515.8515.8515.85-
Sep 12, 202416.1016.1016.1016.1016.10-
Sep 11, 202415.7015.7015.7015.7015.70-
Sep 10, 202415.6515.6515.6515.6515.65-
Sep 9, 202415.8515.8515.8515.8515.85-
Sep 6, 202416.1516.1515.8515.8515.8570
Sep 5, 202416.6516.6516.6516.6516.65-
Sep 4, 202416.8016.8016.8016.8016.80-
Sep 3, 202417.0017.0017.0017.0017.00-
Sep 2, 202416.9016.9016.9016.9016.90-
Aug 30, 202417.0017.0017.0017.0017.00-
Aug 29, 202417.2517.2517.2517.2517.25-
Aug 28, 202417.5017.5017.5017.5017.50-
Aug 27, 202417.4517.4517.4517.4517.45-
Aug 26, 202418.2018.2017.2517.3517.35205
Aug 23, 202418.5018.5018.5018.5018.50-
Aug 22, 202418.7518.7518.7518.7518.75-
Aug 21, 202419.5519.5518.6018.6018.60248
Aug 20, 202419.8519.8519.8519.8519.85-
Aug 19, 202419.9519.9519.9519.9519.95-
Aug 16, 202419.8519.8519.8519.8519.85-
Aug 15, 202420.2020.2020.2020.2020.20-
Aug 14, 202420.5020.5020.5020.5020.50-
Aug 13, 202420.7020.7020.7020.7020.70-
Aug 12, 202420.9020.9020.9020.9020.90-
Aug 9, 202420.8020.8020.8020.8020.80-
Aug 8, 202420.8020.8020.8020.8020.80-
Aug 7, 202421.1021.1021.1021.1021.10-
Aug 6, 202420.9020.9020.9020.9020.90-
Aug 5, 202420.8020.8020.8020.8020.80-
Aug 2, 202421.2021.2021.2021.2021.20-
Aug 1, 202420.9021.3020.9021.3021.3050
Jul 31, 202421.6021.6021.0021.0021.0024
Jul 30, 202420.7021.2020.7021.2021.20392
Jul 29, 202420.8020.8020.8020.8020.80100
Jul 26, 202420.8020.8020.8020.8020.80-
Jul 25, 202420.3020.3020.3020.3020.30-
Jul 24, 202420.5020.6020.5020.6020.60100
Jul 23, 202420.5020.5020.5020.5020.50-
Jul 22, 202420.5020.5020.5020.5020.50-
Jul 19, 202420.4020.6020.4020.6020.60282
Jul 18, 202420.6020.6020.6020.6020.60-
Jul 17, 202420.6020.6020.6020.6020.60-
Jul 16, 202421.0021.2021.0021.2021.20100
Jul 15, 202419.6021.0019.6021.0021.00150
Jul 12, 202419.8519.8519.8519.8519.85-
Jul 11, 202419.8519.8519.8519.8519.85-
Jul 10, 202419.8519.8519.8519.8519.85-
Jul 9, 202419.8019.8019.8019.8019.80-
Jul 8, 202419.8019.8019.8019.8019.80-
Jul 5, 202419.7519.7519.7519.7519.75-
Jul 4, 202419.9519.9519.9519.9519.95-
Jul 3, 202419.8519.8519.8519.8519.85-
Jul 2, 202419.7519.7519.7519.7519.75-
Jul 1, 202420.2020.2020.2020.2020.2033
Jun 28, 202419.8519.8519.8519.8519.85-
Jun 27, 202419.8519.8519.8519.8519.85-
Jun 26, 202420.0020.0020.0020.0020.00-
Jun 25, 202419.8519.8519.8519.8519.85-
Jun 24, 202419.9519.9519.9519.9519.95-
Jun 21, 202419.8519.8519.8519.8519.85-
Jun 20, 202419.8519.8519.8519.8519.85-
Jun 19, 202419.8519.8519.8519.8519.85-
Jun 18, 202420.1020.1020.1020.1020.10-
Jun 17, 202420.0020.0020.0020.0020.00-
Jun 14, 202420.1020.1020.1020.1020.10-
Jun 13, 202419.9519.9519.9519.9519.95-
Jun 12, 202420.1020.1020.1020.1020.10-
Jun 11, 202420.1020.1020.1020.1020.10-
Jun 10, 202419.9519.9519.9519.9519.95-
Jun 7, 202420.1020.1020.1020.1020.10-
Jun 6, 202420.2020.2020.2020.2020.20-
Jun 5, 202419.7519.7519.7519.7519.75-
Jun 4, 202419.3519.3519.3519.3519.35-
Jun 3, 202419.5519.5519.5519.5519.55-
May 31, 202419.3519.3519.3519.3519.35-
May 30, 202419.2519.2519.2519.2519.25-
May 29, 202419.3519.3519.3519.3519.35-
May 28, 202419.5519.5519.5519.5519.55-
May 27, 202419.4519.4519.4519.4519.45-
May 24, 202419.1519.1519.1519.1519.15-
May 23, 202419.4519.4519.4519.4519.45160
May 22, 202419.3519.3519.3519.3519.35-
May 21, 202419.4519.4519.4519.4519.45-
May 20, 202419.6519.6519.6519.6519.65-
May 17, 202419.5519.5519.5519.5519.55-
May 16, 202418.7520.1018.7520.0020.00900
May 15, 202418.8018.8018.8018.8018.80300
May 14, 202418.3018.3018.3018.3018.30-
May 13, 202416.8516.8516.8516.8516.85-
May 10, 202416.9516.9516.9516.9516.95-
May 9, 202416.9516.9516.9516.9516.95-
May 8, 202417.3017.5017.3017.5017.50200
May 7, 202417.0517.0517.0517.0517.05-
May 6, 202417.2517.2517.2517.2517.25-
May 3, 202417.4517.4517.4517.4517.45-
May 2, 2024 1.26 Dividend
May 2, 202417.4017.6017.4017.6017.6030
Apr 30, 202418.0518.0518.0518.0516.79-
Apr 29, 202417.6517.6517.6517.6516.42-
Apr 26, 202417.9017.9017.9017.9016.65-
Apr 25, 202417.9017.9017.9017.9016.65-
Apr 24, 202417.3517.3517.3517.3516.14-
Apr 23, 202417.5017.5017.5017.5016.28-

Related Tickers

SMBK SmartFinancial, Inc.
30.14
-0.33%
 
STBA S&T Bancorp, Inc.
36.19
+1.27%
 
ICICIBANK.NS ICICI Bank Limited
1,424.40
+0.56%
 
NU Nu Holdings Ltd.
11.49
+2.68%