Ads Tec Energy Plc Historical Data - X3C | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ads Tec Energy Plc (X3C)
Ads Tec Energy Plc (X3C) Historical

Ads Tec Energy Plc (X3C)

14.55

0.55

(3.93%)

Closed February 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-1.68918918919	14.8	14.85	13.2	1242	13.92165754	DE
4	-0.45	-3	15	16.7	13.2	1058	14.64502764	DE
12	2	15.9362549801	12.55	16.7	12.3	1001	14.05946891	DE
26	3.45	31.0810810811	11.1	16.7	9.1199999	2775	12.73265262	DE
52	6.2	74.251497006	8.35	16.7	7.9	1841	12.40099928	DE
156	7.05	94	7.5	16.7	5.75	1575	12.19762506	DE
260	7.05	94	7.5	16.7	5.75	1575	12.19762506	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739309220	14.25	0.75	5.56	13.95	14.25	13.85	315
1739222820	13.5	-0.6	-4.26	14.4	14.4	13.2	2691
1738963620	14.1	0.05	0.36	14.2	14.2	13.7	1638
1738877220	14.05	-0.45	-3.10	14.25	14.25	13.9	275
1738790820	14.5	0.1	0.69	14.2	14.65	14.2	400
1738704420	14.4	-0.4	-2.70	14.8	14.85	14.35	1204
1738618020	14.8	-0.45	-2.95	15.85	16.7	14.8	3176
1738358820	15.25	0.45	3.04	15.45	15.6	15	696
1738272420	14.8	-1	-6.33	15.6	15.6	14.8	1015
1738186020	15.8	0.65	4.29	15.4	15.8	15.4	515
1738099620	15.15	0.7	4.84	15.1	15.4	15.1	1300
1738013220	14.45	-0.25	-1.70	14.45	14.45	14.45	40
1737754020	14.7	-0.1	-0.68	15.3	15.3	14.7	1200
1737667620	14.8	0.35	2.42	14.65	14.8	14.55	330
1737581220	14.45	-0.75	-4.93	15.1	15.1	14.4	490
1737494820	15.2	0.6	4.11	15.2	15.2	15.2	1350
1737408420	14.6	-0.55	-3.63	15.15	15.15	14.6	410
1737149220	15.15	0.2	1.34	14.95	15.15	14.25	1085
1737062820	14.95	0.1	0.67	14.9	15.25	14.45	2119
1736976420	14.85	0.3	2.06	15.3	15.7	14.85	1158
1736890020	14.55	0.3	2.11	15	15	14.55	75
1736803620	14.25	-0.15	-1.04	15.3	15.45	14.25	2159
1736544420	14.4	-0.2	-1.37	15.05	15.05	14.05	441
1736458020	14.6	-0.05	-0.34	14.55	15.05	14.55	260
1736371620	14.65	0.15	1.03	15.05	15.05	14.65	306
1736285220	14.5	-0.25	-1.69	14.75	14.9	14.45	2374
1736198820	14.75	-0.05	-0.34	15.3	16	14.6	2642
1735939620	14.8	-0.1	-0.67	15.15	15.45	14.8	1391
1735853220	14.9	0.6	4.20	14.5	15.4	14.45	2832
1735594020	14.3	0.35	2.51	14.25	14.3	14.25	41
1735334820	13.95	0.25	1.82	13.7	13.95	13.7	2199
1734989220	13.7	0.2	1.48	13.2	13.7	13.1	425
1734730020	13.5	0.2	1.50	13.5	13.5	13.5	23
1734643620	13.3	0.2	1.53	13.3	13.3	13.3	50
1734557220	13.1	0.05	0.38	13.2	13.2	13.1	290
1734470820	13.05	0	0.00	13.05	13.05	13.05	0
1734384420	13.05	-0.05	-0.38	13.7	13.7	13.05	302
1734125220	13.1	-0.4	-2.96	13.1	13.1	13.1	50
1734038820	13.5	0	0.00	13.5	13.55	13.05	610
1733952420	13.5	0.1	0.75	13.55	13.55	13.5	329
1733866020	13.4	0.35	2.68	12.95	13.4	12.95	401
1733779620	13.05	-0.05	-0.38	13.4	13.6	12.85	1288
1733520420	13.1	0.2	1.55	13.05	13.35	12.7	295
1733434020	12.9	-0.05	-0.39	13.15	13.5	12.8	4400
1733347620	12.95	0.05	0.39	13.3	13.3	12.95	358
1733261220	12.9	-0.3	-2.27	13.4	13.55	12.75	1110
1733174820	13.2	0.05	0.38	13.5	13.6	12.95	763
1732915620	13.15	0.2	1.54	13.3	13.3	13.15	235
1732829220	12.95	0.25	1.97	12.95	13.4	12.95	259
1732742820	12.7	0	0.00	12.7	12.7	12.7	100
1732656420	12.7	-0.1	-0.78	12.9	13.15	12.3	970
1732570020	12.8	-0.5	-3.76	13.15	13.7	12.8	3240
1732310820	13.3	0.3	2.31	13.05	13.3	12.85	870
1732224420	13	0.2	1.56	12.75	13.05	12.5	830
1732138020	12.8	-0.2	-1.54	12.8	12.8	12.8	50
1732051620	13	0.15	1.17	12.55	13	12.5	980
1731965220	12.85	0.35	2.80	12.2	12.85	12.2	779
1731705960	12.5	-0.45	-3.47	12.65	12.65	12.5	2551
1731619560	12.95	0	0.00	12.55	12.95	12.55	347
1731533160	12.95	0.3	2.37	12.95	12.95	12.95	20
1731446820	12.65	0	0.00	12.75	13.2	12.65	99

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