AVERDION SE 0M0
XETR · Germany · Commercial Services
€1.52-0.02 (-1.30%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €1.52 | -1.30% | €1.52 | €1.52 | €1.52 | 991 |
| 2026-10-01 | €1.54 | +1.32% | €1.52 | €1.54 | €1.50 | 991 |
| 2026-09-30 | €1.52 | +3.40% | €1.47 | €1.58 | €1.47 | 1 |
| 2026-09-29 | €1.47 | 0.00% | €1.47 | €1.50 | €1.47 | 100 |
| 2026-09-28 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-25 | €1.47 | 0.00% | €1.47 | €1.50 | €1.47 | 80 |
| 2026-09-24 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-23 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-22 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-21 | €1.47 | 0.00% | €1.47 | €1.50 | €1.47 | 45 |
| 2026-09-18 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-17 | €1.47 | 0.00% | €1.47 | €1.47 | €1.45 | 2.00K |
| 2026-09-16 | €1.47 | 0.00% | €1.47 | €1.50 | €1.47 | 75 |
| 2026-09-15 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-14 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-11 | €1.47 | 0.00% | €1.47 | €1.50 | €1.47 | 50 |
| 2026-09-10 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-09 | €1.47 | 0.00% | €1.47 | €1.50 | €1.47 | 90 |
| 2026-09-08 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-07 | €1.47 | 0.00% | €1.47 | €1.50 | €1.47 | 60 |
| 2026-09-04 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-03 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-09-02 | €1.47 | 0.00% | €1.50 | €1.50 | €1.47 | 40 |
| 2026-09-01 | €1.47 | -5.77% | €1.54 | €1.54 | €1.47 | 2.00K |
| 2026-08-31 | €1.56 | -1.27% | €1.61 | €1.61 | €1.56 | 294 |
| 2026-08-28 | €1.58 | 0.00% | €1.61 | €1.61 | €1.58 | 40 |
| 2026-08-27 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-26 | €1.58 | 0.00% | €1.61 | €1.61 | €1.58 | 10 |
| 2026-08-25 | €1.58 | 0.00% | €1.61 | €1.61 | €1.58 | 40 |
| 2026-08-24 | €1.58 | 0.00% | €1.61 | €1.61 | €1.58 | 50 |
| 2026-08-21 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-20 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-19 | €1.58 | 0.00% | €1.61 | €1.61 | €1.58 | 40 |
| 2026-08-18 | €1.58 | +0.64% | €1.59 | €1.61 | €1.58 | 70 |
| 2026-08-17 | €1.57 | 0.00% | €1.59 | €1.59 | €1.57 | 45 |
| 2026-08-14 | €1.57 | 0.00% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-08-13 | €1.57 | 0.00% | €1.59 | €1.59 | €1.57 | 31 |
| 2026-08-12 | €1.57 | -1.26% | €1.63 | €1.63 | €1.57 | 2.06K |
| 2026-08-11 | €1.59 | -3.05% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-08-10 | €1.64 | +3.14% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-08-07 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-08-06 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-08-05 | €1.59 | +1.92% | €1.62 | €1.62 | €1.59 | 35 |
| 2026-08-04 | €1.56 | +0.65% | €1.60 | €1.60 | €1.56 | 100 |
| 2026-08-03 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-31 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-30 | €1.55 | -2.52% | €1.58 | €1.60 | €1.55 | 155 |
| 2026-07-29 | €1.59 | +4.61% | €1.55 | €1.59 | €1.55 | 1.50K |
| 2026-07-28 | €1.52 | -1.94% | €1.52 | €1.52 | €1.52 | 0 |
| 2026-07-27 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-24 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-23 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-22 | €1.55 | -2.52% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-21 | €1.59 | +2.58% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-20 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-17 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-16 | €1.55 | +1.97% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-15 | €1.52 | -3.80% | €1.55 | €1.55 | €1.52 | 2.00K |
| 2026-07-14 | €1.58 | -0.63% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-07-13 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-10 | €1.59 | +2.58% | €1.55 | €1.59 | €1.55 | 2.00K |
| 2026-07-09 | €1.55 | 0.00% | €1.60 | €1.60 | €1.55 | 59 |
| 2026-07-08 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-07 | €1.55 | -0.64% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-06 | €1.56 | 0.00% | €1.56 | €1.56 | €1.56 | 0 |
| 2026-07-03 | €1.56 | +0.65% | €1.49 | €1.56 | €1.49 | 5 |
| 2026-07-02 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-01 | €1.55 | +3.33% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-30 | €1.50 | -8.54% | €1.62 | €1.62 | €1.50 | 1.46K |
| 2026-06-29 | €1.64 | -1.20% | €1.62 | €1.64 | €1.62 | 241 |
| 2026-06-26 | €1.66 | 0.00% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-06-25 | €1.66 | 0.00% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-06-24 | €1.66 | -1.19% | €1.70 | €1.70 | €1.65 | 2.23K |
| 2026-06-23 | €1.68 | +1.20% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-06-22 | €1.66 | 0.00% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-06-19 | €1.66 | +1.22% | €1.62 | €1.66 | €1.62 | 4.50K |
| 2026-06-18 | €1.64 | -1.20% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-06-17 | €1.66 | 0.00% | €1.70 | €1.70 | €1.66 | 80 |
| 2026-06-16 | €1.66 | -2.35% | €1.70 | €1.70 | €1.66 | 32 |
| 2026-06-15 | €1.70 | -1.16% | €1.67 | €1.70 | €1.62 | 3.29K |
| 2026-06-12 | €1.72 | -2.82% | €1.76 | €1.76 | €1.72 | 65 |
| 2026-06-11 | €1.77 | +2.91% | €1.77 | €1.77 | €1.77 | 0 |
| 2026-06-10 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 1.00K |
| 2026-06-09 | €1.72 | 0.00% | €1.77 | €1.77 | €1.72 | 75 |
| 2026-06-08 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-06-05 | €1.72 | 0.00% | €1.77 | €1.77 | €1.72 | 200 |
| 2026-06-04 | €1.72 | -2.82% | €1.76 | €1.77 | €1.72 | 500 |
| 2026-06-03 | €1.77 | +2.91% | €1.77 | €1.77 | €1.77 | 0 |
| 2026-06-02 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 2.00K |
| 2026-06-01 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |