Aeffe Historical Data - AEF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Aeffe (AEF)
Aeffe (AEF) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.012	1.54241645244	0.778	0.826	0.746	56028	0.77954832	DE
4	-0.062	-7.27699530516	0.852	0.854	0.746	61148	0.79983986	DE
12	-0.131	-14.223669924	0.921	0.985	0.746	110309	0.90186307	DE
26	0.036	4.77453580902	0.754	1.014	0.712	116762	0.87751763	DE
52	-0.478	-37.6971608833	1.268	1.38	0.712	82467	0.9325345	DE
156	-0.37	-31.8965517241	1.16	2.98	0.712	188853	1.75619622	DE
260	-2.155	-73.1748726655	2.945	3.02	0.668	240325	1.58491594	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	0.796	-0.004	-0.50	0.81	0.8159999	0.79	29721
1713887700	0.8	0.02	2.56	0.796	0.81	0.786	48311
1713801300	0.78	0.006	0.78	0.774	0.826	0.77	53351
1713542100	0.774	0.008	1.04	0.756	0.774	0.752	64285
1713455700	0.766	-0.012	-1.54	0.778	0.806	0.746	84470
1713369300	0.778	0	0.00	0.782	0.784	0.764	32323
1713282900	0.778	0.002	0.26	0.77	0.782	0.762	44162
1713196500	0.776	0	0.00	0.786	0.8	0.774	29836
1712937300	0.776	-0.006	-0.77	0.78	0.792	0.774	53898
1712850900	0.782	-0.006	-0.76	0.806	0.808	0.782	29924
1712764500	0.788	-0.012	-1.50	0.8	0.802	0.782	43266
1712678100	0.8	0.012	1.52	0.804	0.804	0.78	50256
1712591700	0.788	-0.022	-2.72	0.826	0.826	0.782	91447
1712332500	0.81	-0.004	-0.49	0.836	0.844	0.808	27564
1712246100	0.8139999	-0.018	-2.16	0.8179999	0.826	0.806	120087
1712159700	0.832	0.002	0.24	0.83	0.842	0.8179999	116805
1712073300	0.83	-0.008	-0.95	0.84	0.854	0.83	146319
1711644900	0.838	0.007	0.84	0.852	0.852	0.838	34640
1711558500	0.831	-0.007	-0.84	0.851	0.862	0.831	58506
1711472100	0.838	0.007	0.84	0.843	0.848	0.837	19005
1711385700	0.831	-0.013	-1.54	0.856	0.864	0.83	69763
1711126500	0.844	-0.007	-0.82	0.846	0.859	0.84	70614
1711040100	0.851	-0.033	-3.73	0.883	0.885	0.846	80287
1710953700	0.884	0.026	3.03	0.868	0.888	0.864	21889
1710867300	0.858	-0.029	-3.27	0.886	0.888	0.85	95904
1710780900	0.887	-0.002	-0.22	0.882	0.907	0.88	71363
1710521700	0.889	-0.017	-1.88	0.91	0.912	0.88	301311
1710435300	0.906	-0.031	-3.31	0.936	0.953	0.906	326325
1710348900	0.937	-0.008	-0.85	0.933	0.955	0.924	192353
1710262500	0.945	0.029	3.17	0.92	0.945	0.918	102737
1710176100	0.916	-0.016	-1.72	0.939	0.939	0.91	119058
1709916900	0.932	0.009	0.98	0.905	0.939	0.88	301731
1709830500	0.923	-0.004	-0.43	0.939	0.944	0.909	68563
1709744100	0.927	-0.015	-1.59	0.944	0.944	0.92	87789
1709657700	0.942	0.002	0.21	0.958	0.958	0.93	28253
1709571300	0.94	-0.022	-2.29	0.968	0.97	0.929	117641
1709312100	0.962	-0.014	-1.43	0.977	0.98	0.95	144981
1709225700	0.976	0.016	1.67	0.955	0.98	0.948	131734
1709139300	0.96	-0.011	-1.13	0.98	0.983	0.947	229291
1709052900	0.971	-0.001	-0.10	0.957	0.983	0.945	135224
1708966500	0.972	0.012	1.25	0.958	0.985	0.92	536750
1708707300	0.96	0.057	6.31	0.91	0.98	0.87	504853
1708620900	0.903	0.014	1.57	0.901	0.91	0.888	192986
1708534500	0.889	-0.001	-0.11	0.882	0.899	0.869	42418
1708448100	0.89	-0.01	-1.11	0.9	0.9	0.877	46045
1708361700	0.9	0.004	0.45	0.9	0.91	0.89	41305
1708102500	0.896	-0.003	-0.33	0.888	0.898	0.88	69661
1708016100	0.899	0.002	0.22	0.888	0.9	0.886	46827
1707929700	0.897	-0.006	-0.66	0.899	0.899	0.88	112789
1707843300	0.903	0.003	0.33	0.9	0.912	0.883	45902
1707756900	0.9	0.004	0.45	0.904	0.913	0.881	118388
1707497700	0.896	-0.009	-0.99	0.913	0.913	0.875	104347
1707411300	0.905	-0.009	-0.98	0.919	0.919	0.899	42906
1707324900	0.914	0	0.00	0.914	0.919	0.896	91386
1707238500	0.914	0.014	1.56	0.91	0.914	0.875	97372
1707152100	0.9	-0.015	-1.64	0.921	0.921	0.872	371489
1706892900	0.915	0.003	0.33	0.908	0.919	0.904	16690
1706806500	0.912	0.009	1.00	0.921	0.921	0.904	40847
1706720100	0.903	-0.01	-1.10	0.926	0.926	0.903	23316
1706633700	0.913	0.003	0.33	0.925	0.925	0.901	36311
1706547300	0.91	-0.005	-0.55	0.927	0.927	0.91	17795
1706288100	0.915	0.009	0.99	0.904	0.923	0.903	157739
1706201700	0.906	-0.015	-1.63	0.93	0.93	0.89	94020

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions