Azelis Group NV Historical Data - 2R7 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Azelis Group NV (2R7)
Azelis Group NV (2R7) Historical

Azelis Group NV (2R7)

19.68

0.03

( 0.15% )

Updated: 05:31:51

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.030001	0.152676852554	19.649999	19.87	19.41	192	19.76469961	DE
4	0.72	3.79746835443	18.96	19.87	18.6	1798	19.27621888	DE
12	1.370001	7.48225600668	18.309999	19.87	17.91	1074	19.13829126	DE
26	3.22	19.5625759417	16.46	20.34	16.25	778	19.05935137	DE
52	0.51	2.66040688576	19.17	23.56	16.25	902	19.17100084	DE
156	0.24	1.23456790123	19.44	23.56	15.65	826	19.18272675	DE
260	0.24	1.23456790123	19.44	23.56	15.65	826	19.18272675	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738618020	19.41	-0.45	-2.27	19.41	19.41	19.41	4
1738358820	19.86	0.2	1.02	19.87	19.87	19.77	411
1738272420	19.66	0	0.00	19.66	19.66	19.66	0
1738186020	19.66	0.01	0.05	19.61	19.66	19.61	251
1738099620	19.649999	0.16	0.82	19.649999	19.649999	19.649999	100
1738013220	19.489999	0.29	1.51	19.29	19.489999	19.21	408
1737754020	19.2	0.04	0.21	19.309999	19.32	19.2	18700
1737667620	19.16	-0.39	-1.99	19.43	19.43	19.16	1330
1737581220	19.55	-0.03	-0.15	19.59	19.63	19.53	3495
1737494820	19.579999	-0.02	-0.10	19.55	19.579999	19.54	1501
1737408420	19.6	-0.07	-0.36	19.64	19.64	19.55	542
1737149220	19.67	0.73	3.85	19.13	19.829999	19.13	1885
1737062820	18.94	0.01	0.05	18.96	18.96	18.88	440
1736976420	18.93	0.33	1.77	18.95	18.95	18.91	141
1736890020	18.6	-0.16	-0.85	18.92	18.92	18.6	457
1736803620	18.76	-0.31	-1.63	18.87	18.94	18.739999	700
1736544420	19.07	-0.18	-0.94	19.07	19.07	19.07	9
1736458020	19.25	0.14	0.73	19.329999	19.7	19.239999	2685
1736371620	19.11	0.17	0.90	19.059999	19.11	19.059999	583
1736285220	18.94	-0.22	-1.15	18.96	19.04	18.91	523
1736198820	19.16	0.01	0.05	19.16	19.16	19.16	200
1735939620	19.149999	0.2	1.06	19.12	19.17	19.12	520
1735853220	18.95	0.22	1.17	19.059999	19.059999	18.95	18
1735594020	18.73	-0.14	-0.74	18.73	18.73	18.73	25
1735334820	18.87	-0.11	-0.58	19.05	19.05	18.87	1078
1734989220	18.98	0.15	0.80	18.829999	18.98	18.829999	336
1734730020	18.829999	0.05	0.27	18.89	18.91	18.829999	589
1734643620	18.78	0.02	0.11	18.93	18.93	18.78	745
1734557220	18.76	0.05	0.27	18.76	18.76	18.76	37
1734470820	18.71	-0.7	-3.61	18.87	18.87	18.71	227
1734384420	19.41	-0.33	-1.67	19.35	19.41	19.35	207
1734125220	19.739999	0.44	2.28	19.739999	19.739999	19.739999	180
1734038820	19.3	0	0.00	19.3	19.3	19.3	0
1733952420	19.3	0	0.00	19.3	19.3	19.3	0
1733866020	19.3	0	0.00	19.3	19.3	19.3	0
1733779620	19.3	0.92	5.01	19.07	19.32	19.07	47
1733520420	18.38	0	0.00	18.38	18.38	18.38	0
1733434020	18.38	0	0.00	18.38	18.38	18.38	0
1733347620	18.38	0	0.00	18.38	18.38	18.38	0
1733261220	18.38	0	0.00	18.38	18.38	18.38	0
1733174820	18.38	-0.17	-0.92	18.38	18.38	18.38	4
1732915620	18.55	0.21	1.15	18.55	18.55	18.55	2
1732829220	18.34	0	0.00	18.34	18.34	18.34	0
1732742820	18.34	0.09	0.49	18.34	18.34	18.34	280
1732656420	18.25	0.17	0.94	18.25	18.25	18.25	72
1732570020	18.079999	0.12	0.67	18.059999	18.079999	18.059999	118
1732310820	17.96	0	0.00	17.96	17.96	17.96	0
1732224420	17.96	-0.35	-1.91	17.92	18	17.91	3020
1732138020	18.309999	0	0.00	18.309999	18.309999	18.309999	0
1732051620	18.309999	-1.38	-7.01	18.309999	18.309999	18.309999	5
1731965220	19.69	0	0.00	19.69	19.69	19.69	0
1731706020	19.69	0	0.00	19.69	19.69	19.69	0
1731619620	19.69	0	0.00	19.69	19.69	19.69	0
1731533220	19.69	0	0.00	19.69	19.69	19.69	0
1731446820	19.69	0	0.00	19.69	19.69	19.69	0
1731360420	19.69	0.08	0.41	19.62	19.82	19.62	1360
1731101220	19.61	0.25	1.29	19.73	19.73	19.579999	1088
1731014760	19.36	0.77	4.14	19.54	19.57	19.35	1515
1730928360	18.59	0	0.00	18.59	18.59	18.59	0
1730841960	18.59	0	0.00	18.59	18.59	18.59	0
1730755560	18.59	0.03	0.16	18.47	18.6	18.47	221

Azelis Group NV

Invesco Physical Gold Eu...

Polaris Northstar Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions