U.S. Markets closed

Anevia Société Anonyme (89A.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.233-0.020 (-0.615%)
At close: 9:07AM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20173.233.233.233.233.23-
Jul 20, 20173.253.253.253.253.25-
Jul 19, 20173.793.793.793.793.79-
Jul 18, 20173.963.963.963.963.96-
Jul 17, 20173.793.793.793.793.79-
Jul 14, 20173.763.763.763.763.76-
Jul 13, 20173.873.873.873.873.87-
Jul 12, 20173.853.853.853.853.85-
Jul 11, 20173.863.863.863.863.86-
Jul 10, 20173.963.963.963.963.96-
Jul 07, 20173.953.953.953.953.95-
Jul 06, 20174.014.014.014.014.01-
Jul 05, 20174.194.194.194.194.19-
Jul 04, 20174.434.434.434.434.43-
Jul 03, 20174.434.434.434.434.43-
Jun 30, 20174.464.464.464.464.46-
Jun 29, 20174.494.494.494.494.49-
Jun 28, 20174.504.504.504.504.50-
Jun 27, 20174.654.654.654.654.65-
Jun 26, 20174.654.654.654.654.65-
Jun 23, 20174.774.774.774.774.77-
Jun 22, 20174.674.674.674.674.67-
Jun 21, 20174.824.824.824.824.82-
Jun 20, 20174.784.784.784.784.78-
Jun 19, 20174.744.744.744.744.74-
Jun 16, 20174.684.684.684.684.68-
Jun 15, 20174.644.644.644.644.64-
Jun 14, 20174.684.684.684.684.68-
Jun 13, 20174.694.694.694.694.69-
Jun 12, 20174.934.934.934.934.93-
Jun 09, 20174.904.904.904.904.90-
Jun 08, 20174.914.914.914.914.91-
Jun 07, 20174.944.944.944.944.94-
Jun 06, 20175.025.025.025.025.02-
Jun 05, 20174.954.954.954.954.95-
Jun 02, 20174.954.954.954.954.95-
Jun 01, 20175.095.095.095.095.09-
May 31, 20175.175.175.175.175.17-
May 30, 20174.934.934.934.934.93-
May 29, 20174.874.874.874.874.87-
May 26, 20174.934.934.934.934.93-
May 25, 20174.944.944.944.944.94-
May 24, 20174.924.924.924.924.92-
May 23, 20174.884.884.884.884.88-
May 22, 20174.964.964.964.964.96-
May 19, 20175.035.035.035.035.03-
May 18, 20175.095.095.095.095.09-
May 17, 20174.884.884.884.884.88-
May 16, 20175.115.115.115.115.11-
May 15, 20175.245.245.245.245.24-
May 12, 20175.205.205.205.205.20-
May 11, 20174.974.974.974.974.97-
May 10, 20175.075.075.075.075.07-
May 09, 20175.295.295.295.295.29-
May 08, 20174.764.764.764.764.76-
May 05, 20174.414.414.414.414.41-
May 04, 20174.414.414.414.414.41-
May 03, 20174.454.454.454.454.45-
May 02, 20174.594.594.594.594.59-
Apr 28, 20174.594.594.594.594.59-
Apr 27, 20174.504.504.504.504.50-
Apr 26, 20174.474.474.474.474.47-
Apr 25, 20174.494.494.494.494.49-
Apr 24, 20174.334.334.334.334.33-
Apr 21, 20174.394.394.394.394.39-
Apr 20, 20174.394.394.394.394.39-
Apr 19, 20174.614.614.614.614.61-
Apr 18, 20174.184.254.184.254.25-
Apr 13, 20174.184.184.184.184.18-
Apr 12, 20174.404.404.404.404.40-
Apr 11, 20174.184.184.184.184.18-
Apr 10, 20174.424.424.424.424.42-
Apr 07, 20174.574.574.574.574.57-
Apr 06, 20174.684.684.684.684.68-
Apr 05, 20174.744.744.744.744.74-
Apr 04, 20174.724.724.724.724.72-
Apr 03, 20174.674.674.674.674.67-
Mar 31, 20174.934.934.934.934.93-
Mar 30, 20174.944.944.944.944.94-
Mar 29, 20174.174.174.174.174.17-
Mar 28, 20173.973.973.973.973.97-
Mar 27, 20173.953.953.953.953.95-
Mar 24, 20173.933.933.933.933.93-
Mar 23, 20173.933.933.933.933.93-
Mar 22, 20173.963.963.963.963.96-
Mar 21, 20173.963.963.963.963.96-
Mar 20, 20173.943.943.943.943.94-
Mar 17, 20173.963.963.963.963.96-
Mar 16, 20173.973.973.973.973.97-
Mar 15, 20173.973.973.973.973.97-
Mar 14, 20174.004.004.004.004.00-
Mar 13, 20174.004.004.004.004.00-
Mar 10, 20174.004.004.004.004.00-
Mar 09, 20174.004.004.004.004.00-
Mar 08, 20174.014.014.014.014.01-
Mar 07, 20173.963.963.963.963.96-
Mar 06, 20174.054.054.054.054.05-
Mar 03, 20174.134.134.134.134.13-
Mar 02, 20174.194.194.194.194.19-
Mar 01, 20174.224.224.224.224.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...