Advertisement
Addiko Bank AG (ZYE1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 05:35PM CEST. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 250 |
| Oct 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Oct 17, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Oct 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Oct 15, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Oct 14, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Oct 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Oct 10, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Oct 09, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Oct 08, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Oct 07, 2024 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | 1 |
| Oct 04, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 315 |
| Oct 03, 2024 | 18.40 | 18.55 | 18.40 | 18.55 | 18.55 | 315 |
| Oct 02, 2024 | 18.10 | 18.40 | 18.10 | 18.15 | 18.15 | 320 |
| Oct 01, 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 500 |
| Sep 30, 2024 | 16.95 | 17.15 | 16.95 | 17.15 | 17.15 | 318 |
| Sep 27, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1 |
| Sep 26, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Sep 25, 2024 | 15.95 | 16.15 | 15.95 | 16.15 | 16.15 | 206 |
| Sep 24, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Sep 23, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Sep 20, 2024 | 15.95 | 15.95 | 15.75 | 15.75 | 15.75 | 307 |
| Sep 19, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Sep 18, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep 17, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Sep 16, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Sep 13, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Sep 12, 2024 | 16.10 | 16.10 | 16.05 | 16.05 | 16.05 | 200 |
| Sep 11, 2024 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 1 |
| Sep 10, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Sep 09, 2024 | 16.10 | 16.35 | 16.05 | 16.05 | 16.05 | 93 |
| Sep 06, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 05, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Sep 04, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Sep 03, 2024 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | 288 |
| Sep 02, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Aug 30, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Aug 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Aug 28, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Aug 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Aug 26, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| Aug 23, 2024 | 18.50 | 18.50 | 18.35 | 18.35 | 18.35 | 248 |
| Aug 22, 2024 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 3 |
| Aug 21, 2024 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | 496 |
| Aug 20, 2024 | 19.90 | 19.90 | 19.70 | 19.85 | 19.85 | 320 |
| Aug 19, 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 160 |
| Aug 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Aug 15, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Aug 14, 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 160 |
| Aug 13, 2024 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | 3 |
| Aug 12, 2024 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | 9 |
| Aug 09, 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 3 |
| Aug 08, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Aug 07, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Aug 06, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Aug 05, 2024 | 21.30 | 21.30 | 20.80 | 20.90 | 20.90 | 263 |
| Aug 02, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Aug 01, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jul 31, 2024 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 230 |
| Jul 30, 2024 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | 242 |
| Jul 29, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Jul 26, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Jul 25, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 24, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 23, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 22, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 19, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 18, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 17, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jul 16, 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 252 |
| Jul 15, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jul 12, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jul 11, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jul 10, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jul 09, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jul 08, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jul 05, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jul 04, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Jul 03, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Jul 02, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jul 01, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 28, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Jun 27, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Jun 26, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Jun 25, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Jun 24, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Jun 21, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Jun 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 17, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 14, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Jun 13, 2024 | 20.10 | 20.10 | 19.95 | 19.95 | 19.95 | 175 |
| Jun 12, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 249 |
| Jun 11, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jun 10, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jun 07, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Jun 06, 2024 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 300 |
| Jun 05, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 255 |
| Jun 04, 2024 | 19.85 | 19.85 | 19.80 | 19.80 | 19.80 | 182 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.