Other OTC - Delayed Quote USD

ARYZTA AG (ARZTY)

0.8826 0.0000 (0.00%)
At close: April 23 at 11:29 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 25, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 24, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Apr 23, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 100
Apr 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 19, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 18, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 17, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 600
Apr 16, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 15, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 11, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 100
Apr 10, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Apr 9, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 2,000
Apr 8, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Apr 5, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Apr 4, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 10,000
Apr 3, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 2, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 1, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Mar 28, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Mar 27, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Mar 26, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,000
Mar 25, 2024 0.9100 0.9100 0.9000 0.9000 0.9000 10,500
Mar 22, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Mar 21, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 1,500
Mar 20, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Mar 19, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Mar 18, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Mar 15, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 10,000
Mar 14, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Mar 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 100
Mar 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 3,000
Mar 11, 2024 0.8100 0.8800 0.8100 0.8800 0.8800 3,400
Mar 8, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Mar 7, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,200
Mar 6, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Mar 5, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 1,000
Mar 4, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 100
Mar 1, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Feb 29, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 1,000
Feb 28, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Feb 27, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Feb 26, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 23, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 22, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 21, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 20, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 1,500
Feb 16, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 2,000
Feb 15, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Feb 14, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 2,400
Feb 13, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 2,000
Feb 12, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 1,000
Feb 9, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Feb 8, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Feb 7, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Feb 6, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Feb 5, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Feb 2, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Feb 1, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 3,000
Jan 31, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 30, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 29, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 26, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 100
Jan 25, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 24, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 23, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 22, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 19, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 18, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 17, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 16, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 12, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 11, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 10, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 9, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 8, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 1,200
Jan 5, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jan 4, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jan 3, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jan 2, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,400
Dec 29, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Dec 28, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Dec 27, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Dec 26, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Dec 22, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Dec 21, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Dec 20, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Dec 19, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Dec 18, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 2,600
Dec 15, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Dec 14, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 13, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 12, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 11, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 8, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 7, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 6, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 5, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 2,200
Dec 4, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 1, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 4,600
Nov 30, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 29, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 28, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 27, 2023 0.8600 0.9000 0.8600 0.9000 0.9000 500
Nov 24, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Nov 22, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Nov 21, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Nov 20, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Nov 17, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Nov 16, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Nov 15, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 16,500
Nov 14, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 13, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 10, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 9, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 8, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 7, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 6, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 3, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 2, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 1, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 31, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 30, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 27, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 26, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 25, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 24, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 23, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 20, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 19, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 18, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 17, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 16, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 13, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 300
Oct 12, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Oct 11, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 200
Oct 10, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Oct 9, 2023 0.9000 0.9300 0.9000 0.9300 0.9300 1,300
Oct 6, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Oct 5, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 23,300
Oct 4, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 3, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 2, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 700
Sep 29, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 10,000
Sep 28, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 27, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 26, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 25, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 21, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 20, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 100
Sep 19, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 18, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 15, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 14, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 13, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 2,000
Sep 12, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Sep 11, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Sep 8, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 7,500
Sep 7, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Sep 6, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Sep 5, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Sep 1, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Aug 31, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Aug 30, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 4,800
Aug 29, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 28, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 25, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Aug 24, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 23, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 21, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 18, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 17, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 15, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 14, 2023 0.7800 0.7800 0.7500 0.7500 0.7500 300
Aug 11, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 10, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 9, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 8, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 7, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 4, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 3, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 2, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 100
Aug 1, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 31, 2023 0.8900 0.8900 0.8600 0.8600 0.8600 3,700
Jul 28, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 27, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 26, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 25, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 24, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 22,500
Jul 21, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jul 20, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jul 19, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jul 18, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jul 17, 2023 0.8300 0.8800 0.8300 0.8800 0.8800 1,400
Jul 14, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jul 13, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 1,400
Jul 12, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 11, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 300
Jul 10, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jul 7, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jul 6, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 2,200
Jul 5, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jul 3, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jun 30, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 2,200
Jun 29, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jun 28, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 1,300
Jun 27, 2023 0.8400 0.8400 0.8000 0.8000 0.8000 2,700
Jun 26, 2023 0.7700 0.7700 0.7200 0.7300 0.7300 21,200
Jun 23, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jun 22, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 1,200
Jun 21, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jun 20, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jun 16, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 200
Jun 15, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 14, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 13, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 12, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 9, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 8, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 300
Jun 7, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 6, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jun 5, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 200
Jun 2, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jun 1, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 1,900
May 31, 2023 0.7800 0.8300 0.7500 0.8300 0.8300 1,300
May 30, 2023 0.8000 0.8000 0.7800 0.7800 0.7800 1,600
May 26, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
May 25, 2023 0.8100 0.8100 0.7900 0.7900 0.7900 2,500
May 24, 2023 0.8100 0.8400 0.8100 0.8400 0.8400 1,500
May 23, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
May 22, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
May 19, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 1,000
May 18, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 17, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 16, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 15, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 12, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 11, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 10, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 2,000
May 9, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 8, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 5, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 4, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
May 3, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 2,000
May 2, 2023 0.9200 0.9200 0.9000 0.9000 0.9000 2,000
May 1, 2023 0.8500 0.9200 0.8500 0.9200 0.9200 300
Apr 28, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 6,700
Apr 27, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 500