EkosemAgrar AG Historical Data - A2YNR0 | 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
Bonds
Germany
TG
EkosemAgrar AG (A2YNR0)
EkosemAgrar AG (A2YNR0) Historical

EkosemAgrar AG (A2YNR0)

21.375

-0.325

(-1.50%)

Closed June 28 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	21.5	-1.5	-6.52	21.5	21.5	21.5	30000
1719520020	23	2.45	11.92	22.56	23	22.56	10000
1719433620	20.55	-1.45	-6.59	20.059999	21.7	20.059999	12000
1719347160	22	0.19	0.87	18.436	22	18.436	15000
1719260820	21.81	6.31	40.71	20.88	22	20.88	25000
1719001620	15.5	-7.7	-33.19	15.5	15.5	15.5	5000
1718915220	23.2	0	0.00	23.2	23.2	23.2	0
1718828820	23.2	0	0.00	23.2	23.2	23.2	0
1718742420	23.2	0	0.00	23.2	23.2	23.2	0
1718656020	23.2	0	0.00	23.11	23.2	23.11	15000
1718396820	23.2	-0.85	-3.53	23.95	23.95	23	48000
1718310420	24.05	-0.59	-2.39	24.05	24.05	24.05	5000
1718224020	24.64	0	0.00	24.64	24.64	24.64	0
1718137620	24.64	0.15	0.61	24.64	24.64	24.64	5000
1718051220	24.49	0	0.00	24.49	24.49	24.49	0
1717792020	24.49	-0.21	-0.85	23	24.49	22.955	200000
1717705620	24.7	-0.2	-0.80	24.7	24.7	24.7	5000
1717619220	24.9	-0.6	-2.35	26.75	26.75	24.9	95000
1717532820	25.5	2.04	8.70	24.65	27	24	108000
1717446420	23.46	0.13	0.56	22.5	23.46	22.5	93000
1717187220	23.33	2.33	11.10	21	23.33	21	47000
1717100820	21	-0.21	-0.99	21	21	21	20000
1717014420	21.21	0	0.00	21.21	21.21	21.21	0
1716928020	21.21	0	0.00	21.21	21.21	21.21	0
1716841620	21.21	0	0.00	21.21	21.21	21.21	0
1716582420	21.21	0	0.00	21.21	21.21	21.21	0
1716496020	21.21	1.21	6.05	20.835	21.21	20.835	31000
1716409560	20	0	0.00	20	20	20	0
1716323160	20	0	0.00	20	20	20	40000
1716236760	20	-1.18	-5.59	21.5	21.5	20	35000
1715977620	21.184999	0.43	2.10	21.184999	21.184999	21.184999	2000
1715891220	20.75	-1.75	-7.78	20.75	20.75	20.75	10000
1715804820	22.5	2.24	11.06	22	22.5	22	30000
1715718420	20.26	-2.74	-11.91	20.26	20.26	20.26	10000
1715631960	23	2.73	13.47	23	23	23	4000
1715372820	20.27	0	0.00	20.27	20.27	20.27	0
1715286420	20.27	1.27	6.68	20.27	20.27	20.27	1000
1715200020	19	-3.5	-15.56	19	19	19	2000
1715113620	22.5	0	0.00	22.5	22.5	22.5	0
1715027220	22.5	-2.14	-8.69	22.5	22.5	22.5	5000
1714767960	24.64	0	0.00	24.64	24.64	24.64	0
1714681560	24.64	2.14	9.51	24.64	24.64	24.64	2000
1714508820	22.5	0.15	0.67	22.35	22.5	22.35	19000
1714422420	22.35	-0.65	-2.83	24	24	22.35	46000
1714163220	23	-1.65	-6.69	24.65	24.65	23	65000
1714076820	24.65	2.15	9.56	24.5	24.65	22.26	138000
1713990420	22.5	0.25	1.12	24.45	24.45	22.5	73000
1713903960	22.25	1.15	5.45	23.74	24	22.25	62000
1713817560	21.1	-1.75	-7.66	22.75	22.75	21.1	62000
1713558420	22.85	0	0.00	22.85	22.85	22.85	0
1713472020	22.85	0.7	3.16	22.949	22.949	20.85	14000
1713385620	22.15	0.73	3.40	22.94	22.94	21.5	70000
1713299220	21.422	-1.52	-6.62	22.44	22.44	21.399999	18000
1713212820	22.94	1.63	7.65	21.251	23	21.251	96000
1712953620	21.309999	-1.39	-6.12	22.999	23.45	21.309999	79000
1712867220	22.7	-0.55	-2.37	23.899	23.899	22	148000
1712780760	23.25	0.15	0.65	24.5	24.8	23.1	145000
1712694360	23.1	-1.85	-7.41	23.5	23.55	22.65	133000
1712607960	24.95	13.7	121.78	12.999	26	12.999	1129000
1712348760	11.25	0	0.00	11.25	11.25	11.25	0
1712262360	11.25	0	0.00	11.25	11.25	11.25	0
1712175960	11.25	0	0.00	11.25	11.25	11.25	0
1712089560	11.25	0.76	7.24	10	11.25	10	38000

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