LastChg. %Chg. Abs.ISINDate, TimeMPQ
6.9000+1.77%+0.1200AT000ADDIKO005/27/2020, 17:35:13E
DateOpenHighLowLast Close4Chg.%Total Value1Total Volume1Market Capitalization
04/28/20207.85007.91007.82007.8200-0.38%226,04328,788152,490,000.00
04/29/20207.83007.90007.76007.8500+0.38%227,46129,054153,075,000.00
04/30/20207.89007.99007.75007.7800-0.89%506,82164,720151,710,000.00
05/04/20207.97007.97007.50007.6200-2.06%241,12531,462148,590,000.00
05/05/20207.72007.72007.52007.5200-1.31%180,05523,534146,640,000.00
05/06/20207.52007.72007.46007.5000-0.27%254,37333,536146,250,000.00
05/07/20207.50007.50007.30007.3900-1.47%431,75158,410144,105,000.00
05/08/20207.40007.51007.32007.4000+0.14%555,58774,348144,300,000.00
05/11/20207.40007.49007.17007.2000-2.70%270,69237,110140,400,000.00
05/12/20207.18007.27007.11007.2700+0.97%193,45726,976141,765,000.00
05/13/20207.11007.31006.87007.3100+0.55%541,80277,126142,545,000.00
05/14/20207.20007.28006.95006.9500-4.92%619,04688,158135,525,000.00
05/15/20207.00007.27006.96007.1000+2.16%612,87786,464138,450,000.00
05/18/20207.10007.20007.10007.2000+1.41%194,47127,128140,400,000.00
05/19/20207.03007.06006.87007.0000-2.78%885,531127,278136,500,000.00
05/20/20206.90007.06006.81007.00000.00%357,43651,600136,500,000.00
05/21/20206.90006.94006.81006.8100-2.71%66,7329,698132,795,000.00
05/22/20206.95006.95006.76006.9400+1.91%175,76125,628135,330,000.00
05/25/20206.76006.99006.50006.6900-3.60%1,486,830219,204130,455,000.00
05/26/20206.84006.84006.62006.7800+1.35%380,32356,426132,210,000.00
05/27/20206.78007.12006.67006.9000+1.77%645,60493,056134,550,000.00
Download (csv-file)

Historical data as of the year 2000. The prices are adjusted (amended prices due to corporate actions). Market capitalisation as of the year 2017.

1 Double Counting, 0-values indicate a valuation price