Australia markets closed

Avenir Telecom (AW5.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0890-0.0026 (-2.84%)
At close: 07:33PM CEST
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 20240.09150.09300.08900.08900.0890-
09 Oct 20240.09340.09340.09000.09160.0916-
08 Oct 20240.08800.09340.08590.09340.0934-
07 Oct 20240.08690.08820.08380.08800.0880-
04 Oct 20240.08520.08680.08430.08680.0868-
03 Oct 20240.08380.08500.08240.08500.0850-
02 Oct 20240.07940.08280.07940.08250.0825-
01 Oct 20240.07920.08100.07920.08020.0802-
30 Sept 20240.08200.08200.07850.07920.0792-
27 Sept 20240.08560.08580.07840.08180.0818-
26 Sept 20240.08440.08540.08430.08530.0853-
25 Sept 20240.08580.08620.08440.08440.0844-
24 Sept 20240.08650.08660.08580.08580.0858-
23 Sept 20240.08780.08780.08600.08640.0864-
20 Sept 20240.08750.08760.08660.08760.0876-
19 Sept 20240.08690.08710.08550.08630.0863-
18 Sept 20240.08460.08750.08460.08540.0854-
17 Sept 20240.08410.08710.08410.08440.0844-
16 Sept 20240.09080.09080.08030.08400.0840-
13 Sept 20240.09100.09100.08950.08990.0899-
12 Sept 20240.08990.09050.08980.09010.0901-
11 Sept 20240.09110.09120.08980.09120.0912-
10 Sept 20240.09100.09140.09000.09080.0908-
09 Sept 20240.09100.09120.08980.09120.0912-
06 Sept 20240.09100.09100.08970.09000.0900-
05 Sept 20240.08960.09150.08950.09070.0907-
04 Sept 20240.09100.09160.08960.08960.0896-
03 Sept 20240.09150.09190.09020.09160.0916-
02 Sept 20240.09110.09140.09050.09140.0914-
30 Aug 20240.09100.09120.09020.09120.0912-
29 Aug 20240.09240.09240.09020.09120.0912-
28 Aug 20240.08990.09220.08990.09220.0922-
27 Aug 20240.09220.09280.09000.09000.0900-
26 Aug 20240.08990.09260.08990.09220.0922-
23 Aug 20240.09340.09340.09020.09020.0902-
22 Aug 20240.09180.09260.09100.09170.0917-
21 Aug 20240.08990.09250.08990.09200.0920-
20 Aug 20240.09150.09150.08950.09000.0900-
19 Aug 20240.08990.09160.08930.09160.0916-
16 Aug 20240.08830.09500.08830.09500.0950-
15 Aug 20240.09060.09060.08780.08840.0884-
14 Aug 20240.08680.09040.08680.09040.0904-
13 Aug 20240.08990.09060.08640.08680.0868-
12 Aug 20240.08630.09220.08630.09000.0900-
09 Aug 20240.09320.09500.08620.08620.0862-
08 Aug 20240.09440.09500.09320.09340.0934-
07 Aug 20240.08560.09520.08560.09340.0934-
06 Aug 20240.08910.08910.08400.08520.0852-
05 Aug 20240.09430.09430.08470.08820.0882-
02 Aug 20240.10100.10100.09470.09510.0951-
01 Aug 20240.10280.10280.09900.10060.1006-
31 July 20240.09810.10160.09810.10100.1010-
30 July 20240.10020.10140.09820.09840.0984-
29 July 20240.10140.10180.10020.10020.1002-
26 July 20240.10000.10160.10000.10100.1010-
25 July 20240.10100.10200.10100.10100.1010-
24 July 20240.10400.10400.10020.10060.1006-
23 July 20240.10480.10480.10220.10400.1040-
22 July 20240.10420.10500.10340.10500.1050-
19 July 20240.10460.10540.10340.10440.1044-
18 July 20240.10540.10540.10420.10420.1042-
17 July 20240.10340.10540.10320.10540.1054-
16 July 20240.10340.10420.10340.10360.1036-
15 July 20240.10440.10460.10340.10360.1036-
12 July 20240.10280.10460.10280.10460.1046-
11 July 20240.10260.10400.10260.10280.1028-
10 July 20240.10420.10420.10360.10380.1038-
09 July 20240.10140.10440.10140.10420.1042-
08 July 20240.10640.10660.10300.10300.1030-
05 July 20240.10540.10660.10540.10660.1066-
04 July 20240.10780.10780.10620.10640.1064-
03 July 20240.10480.10800.10480.10620.1062-
02 July 20240.10860.11060.10500.10500.1050-
01 July 20240.10420.10800.10420.10640.1064-
28 June 20240.10580.10740.10420.10420.1042-
27 June 20240.10460.10960.10460.10720.1072-
26 June 20240.10300.10800.10300.10500.1050-
25 June 20240.10980.10980.10300.10320.1032-
24 June 20240.10420.11000.10420.10980.1098-
21 June 20240.10980.11600.10680.10720.1072-
20 June 20240.10600.11020.10600.11020.1102-
19 June 20240.10680.10740.10400.10600.1060-
18 June 20240.11080.11300.10700.10700.1070-
17 June 20240.11740.11740.10760.10760.1076-
14 June 20240.12160.12160.11740.11740.1174-
13 June 20240.12200.12200.11980.12200.1220-
12 June 20240.12300.12300.12000.12200.1220-
11 June 20240.12260.12320.12080.12300.1230-
10 June 20240.12000.12300.11820.12300.1230-
07 June 20240.12420.12420.11960.12020.1202-
06 June 20240.07560.12500.07560.12400.1240-
05 June 20240.12800.12820.12420.12420.1242-
04 June 20240.12700.12760.12620.12760.1276-
03 June 20240.12280.12700.12280.12600.1260-
31 May 20240.12240.12580.12240.12520.1252-
30 May 20240.12140.12620.12140.12360.1236-
29 May 20240.12640.12820.12240.12240.1224-
28 May 20240.12780.12780.12640.12640.1264-
27 May 20240.12720.12940.12720.12800.1280-
24 May 20240.14060.14060.12300.12700.1270-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...