XETRA - Delayed Quote EUR
Addiko Bank AG (ZYE1.DE)
As of October 21 at 5:35 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Oct 8, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Oct 7, 2024 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | 1 |
| Oct 4, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 315 |
| Oct 3, 2024 | 18.40 | 18.55 | 18.40 | 18.55 | 18.55 | 315 |
| Oct 2, 2024 | 18.10 | 18.40 | 18.10 | 18.15 | 18.15 | 320 |
| Oct 1, 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 9, 2024 | 16.10 | 16.35 | 16.05 | 16.05 | 16.05 | 93 |
| Sep 6, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Sep 5, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Sep 4, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Sep 3, 2024 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | 288 |
| Sep 2, 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 9, 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 3 |
| Aug 8, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Aug 7, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Aug 6, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Aug 5, 2024 | 21.30 | 21.30 | 20.80 | 20.90 | 20.90 | 263 |
| Aug 2, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Aug 1, 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 9, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jul 8, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jul 5, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jul 4, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Jul 3, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Jul 2, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jul 1, 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 7, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Jun 6, 2024 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 300 |
| Jun 5, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 255 |
| Jun 4, 2024 | 19.85 | 19.85 | 19.80 | 19.80 | 19.80 | 182 |
| Jun 3, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| May 31, 2024 | 19.60 | 19.80 | 19.55 | 19.65 | 19.65 | 808 |
| May 30, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| May 29, 2024 | 19.45 | 19.65 | 19.45 | 19.65 | 19.65 | 160 |
| May 28, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| May 27, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| May 24, 2024 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | 182 |
| May 23, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 162 |
| May 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| May 21, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| May 20, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| May 17, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| May 16, 2024 | 20.00 | 20.00 | 19.65 | 19.70 | 19.70 | 1,580 |
| May 15, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| May 14, 2024 | 18.25 | 19.00 | 18.25 | 19.00 | 19.00 | 520 |
| May 13, 2024 | 17.55 | 18.45 | 17.55 | 18.45 | 18.45 | 774 |
| May 10, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| May 9, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| May 8, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 287 |
| May 7, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| May 6, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| May 3, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| May 2, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 30 |
| Apr 30, 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1,770 |
| Apr 29, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Apr 26, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Apr 25, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Apr 24, 2024 | 17.90 | 18.25 | 17.90 | 18.25 | 18.25 | 277 |
| Apr 23, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 22, 2024 | 17.80 | 17.95 | 17.75 | 17.75 | 17.75 | 777 |
| Apr 19, 2024 | 17.25 | 18.10 | 17.25 | 18.10 | 18.10 | 879 |
| Apr 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 16, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 15, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Apr 12, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 11, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| Apr 10, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 9, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 8, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 5, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 4, 2024 | 17.05 | 17.20 | 17.05 | 17.20 | 17.20 | 285 |
| Apr 3, 2024 | 17.25 | 17.35 | 17.25 | 17.35 | 17.35 | 200 |
| Apr 2, 2024 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | 180 |
Related Tickers
UB5.DE U.S. Bancorp
44.48
0.00%
QB7.DE Quirin Privatbank AG
3.9200
0.00%
RYSD.DE NatWest Group PLC
4.2880
-1.31%
VG8.DE Varengold Bank AG
2.7800
0.00%
BIRG.DE Bank of Ireland Group plc
8.72
-1.42%
XCA.DE Crédit Agricole S.A.
14.26
0.00%
EBO.DE Erste Group Bank AG
49.32
-1.36%
LLD.DE Lloyds Banking Group plc
0.7400
0.00%
BNP.DE BNP Paribas SA
65.16
-0.99%
0B2.DE BAWAG Group AG
70.10
-0.64%