LastChg. %Chg. Abs.ISINDate, TimeMPQ
17.0000+3.03%+0.5000AT000ADDIKO008/23/2019, 17:34:01D
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1Market Capitalization
07/25/201916.400016.520016.360016.4000+0.61%1,389,31484,266319,800,000.00
07/26/201916.400016.400016.360016.40000.00%15,186926319,800,000.00
07/29/201916.360016.400016.300016.3000-0.61%69,5544,244317,850,000.00
07/30/201916.300016.380016.220016.30000.00%92,7675,686317,850,000.00
07/31/201916.220016.300016.180016.1800-0.74%371,94622,916315,510,000.00
08/01/201916.180016.220016.100016.1200-0.37%431,76726,788314,340,000.00
08/02/201916.100016.500015.700016.0000-0.74%2,273,682142,154312,000,000.00
08/05/201916.000016.200015.700015.9000-0.62%1,207,81775,580310,050,000.00
08/06/201916.160016.160015.860016.0000+0.63%783,80349,074312,000,000.00
08/07/201916.200016.200015.740015.8400-1.00%668,25341,810308,880,000.00
08/08/201916.100016.100015.800015.9000+0.38%40,7242,572310,050,000.00
08/09/201915.920016.300015.600015.6400-1.64%583,18836,614304,980,000.00
08/12/201915.600015.800015.000015.5000-0.90%989,92764,182302,250,000.00
08/13/201915.840016.000015.260015.4000-0.65%1,231,21378,226300,300,000.00
08/14/201915.600015.800015.400015.8000+2.60%789,25150,642308,100,000.00
08/15/201915.420015.740015.400015.6000-1.27%2,085134-
08/16/201915.500015.900015.340015.8800+1.79%177,78911,378309,660,000.00
08/19/201915.940016.280015.500015.88000.00%899,89157,184309,660,000.00
08/20/201915.900016.420015.880016.1000+1.39%1,091,50367,878313,950,000.00
08/21/201916.200016.500016.100016.5000+2.48%1,716,433105,044321,750,000.00
08/22/201916.500016.620016.100016.50000.00%857,09051,908321,750,000.00
08/23/201916.700017.700016.500017.0000+3.03%1,364,65580,164331,500,000.00
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