LSE - Delayed Quote EUR

Azelis Group NV (0AA6.L)

14.77
+0.09
+(0.58%)
At close: May 16 at 5:13:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202514.7014.8514.7014.7714.7787,793
May 15, 202514.8615.0614.6414.6914.6942,762
May 14, 202514.9014.9814.8014.8614.8614,514
May 13, 202514.9214.9814.8314.8414.8413,304
May 12, 202514.2214.7514.1014.6214.62136,866
May 9, 202513.8814.1013.8814.0614.0629,406
May 8, 202513.5713.9913.5513.8013.8053,639
May 7, 202513.5613.6513.4913.6213.626,759
May 6, 202513.6313.7013.5513.6313.63130,762
May 2, 202513.7413.7713.5513.6213.6273,158
Apr 30, 202513.4113.6513.3913.5113.51278,503
Apr 29, 202513.4013.5313.3413.4313.4319,187
Apr 28, 202513.3813.5413.3813.4713.478,241
Apr 25, 202513.6613.6913.3013.4413.44849,436
Apr 24, 202514.1314.1312.9413.2813.28275,831
Apr 23, 202515.3215.7815.3215.5415.5416,084
Apr 22, 202514.8915.1414.8714.9514.95220,124
Apr 17, 202515.4015.4014.9115.0415.04149,937
Apr 16, 202515.2515.2515.1815.1915.192,076
Apr 15, 202515.6615.7415.4715.5715.578,215
Apr 14, 202515.1815.6015.0815.5115.5130,721
Apr 11, 202515.0215.1314.8114.8814.8825,017
Apr 10, 202516.0716.0715.4815.6515.6516,246
Apr 9, 202514.9915.0314.7114.8514.8522,886
Apr 8, 202515.1815.6115.0015.1515.1548,325
Apr 7, 202514.4115.2914.1414.5214.5262,155
Apr 4, 202515.7015.7014.7915.2015.2029,584
Apr 3, 202516.1016.1415.8315.9815.989,261
Apr 2, 202516.3316.5516.2416.3016.3010,213
Apr 1, 202516.4016.4516.2716.3716.376,042
Mar 31, 202516.6416.7516.2216.2716.2715,232
Mar 28, 202517.2617.2616.8417.0017.00208,994
Mar 27, 202517.5417.6617.1917.2117.2172,722
Mar 26, 202517.7717.9217.7317.8817.889,383
Mar 25, 202517.8118.0017.8117.8617.86632,570
Mar 24, 202517.7518.0517.7317.8917.896,615
Mar 21, 202517.9218.0317.8617.9217.929,881
Mar 20, 202518.5318.9918.2518.3218.321,446
Mar 19, 202518.5118.5318.4918.4918.49194
Mar 18, 202518.4118.4218.3318.3818.382,899
Mar 17, 202518.0918.1817.9518.0918.09479,654
Mar 14, 202517.8317.9417.7817.8517.859,027
Mar 13, 202518.0518.0517.7117.9617.965,205
Mar 12, 202517.9318.3217.9018.1218.129,943
Mar 11, 202518.0118.1417.6817.8917.8913,768
Mar 10, 202518.5918.5917.9718.0818.0821,699
Mar 7, 202518.6518.7318.4918.6318.635,829
Mar 6, 202518.4518.9918.2018.3118.3124,883
Mar 5, 202517.8318.3117.7018.2118.21311,872
Mar 4, 202518.0518.2717.5517.8717.8726,465
Mar 3, 202518.2118.4318.0618.1518.15329,908
Feb 28, 202518.3718.4418.2718.3218.32501,137
Feb 27, 202518.6418.6618.3018.3318.33537,263
Feb 26, 202518.7119.0718.5518.8418.84134,843
Feb 25, 202520.0220.0819.5019.5019.5060,643
Feb 24, 202520.3220.4420.0420.2920.2933,481
Feb 21, 202520.9420.9620.1820.2320.237,930
Feb 20, 202519.4320.5219.3119.9519.9536,958
Feb 19, 202520.8820.8820.4420.5420.5419,104
Feb 18, 202520.6820.9620.6220.7220.724,294
Feb 17, 202521.0021.0020.4820.5220.52149,014
Feb 14, 202520.7220.9820.7220.9620.964,499
Feb 13, 202520.3620.9420.3620.5420.545,973
Feb 12, 202520.0820.2019.9920.0420.045,408
Feb 11, 202519.8119.9619.7319.8919.89168,838
Feb 10, 202519.6519.9119.6119.6319.633,601
Feb 7, 202520.0220.0619.6919.8319.835,209
Feb 6, 202519.8019.9919.6919.8219.8257,085
Feb 5, 202519.6319.8019.6319.7119.712,840
Feb 4, 202519.6119.8519.6119.7719.771,505
Feb 3, 202519.3819.7419.3319.6719.6711,502
Jan 31, 202519.5619.8919.5619.8119.818,815
Jan 30, 202519.8119.8119.5619.6119.616,298
Jan 29, 202519.5819.6119.4719.5819.585,884
Jan 28, 202519.5219.7919.4819.6319.631,088,027
Jan 27, 202518.9519.5618.9519.4119.41158,203
Jan 24, 202519.3319.4519.0919.2719.27257,610
Jan 23, 202519.4219.4619.0119.0319.03247,903
Jan 22, 202519.6119.6219.5119.5619.56814,857
Jan 21, 202519.5519.5819.5119.5519.552,077
Jan 20, 202519.7519.7519.5719.6419.641,157
Jan 17, 202519.4919.8319.4919.6919.69409,397
Jan 16, 202518.9819.0118.8718.9118.91330,864
Jan 15, 202518.7018.9518.6318.7618.76445,758
Jan 14, 202518.9318.9718.6618.6818.6814,515
Jan 13, 202518.9818.9818.7118.8118.8112,204
Jan 10, 202519.0119.2318.9919.1019.101,721
Jan 9, 202519.2219.6219.2219.2519.254,539
Jan 8, 202518.9719.1318.8818.9418.947,644
Jan 7, 202518.9219.0618.9018.9818.98186,900
Jan 6, 202518.9819.1618.8618.9518.956,232
Jan 3, 202519.2619.2619.1019.1719.177,439
Jan 2, 202519.1419.2818.9519.1819.183,957
Dec 31, 202418.8118.8818.7018.7018.70518
Dec 30, 202418.7618.7918.5518.6518.652,608
Dec 27, 202419.1119.1718.8718.9418.9433,373
Dec 24, 202419.0119.1419.0119.0519.0513,713
Dec 23, 202418.7018.9818.7018.8218.8231,162
Dec 20, 202418.9119.0018.8418.9218.92547,588
Dec 19, 202418.8918.9918.7918.8918.89891,561
Dec 18, 202418.8519.1218.7619.0119.01123,407
Dec 17, 202419.2119.2718.7018.8918.89657,232
Dec 16, 202419.7619.7619.2719.4019.40461,935
Dec 13, 202419.6419.7819.5519.6419.64148,324
Dec 12, 202419.7619.7619.5319.6219.624,105
Dec 11, 202419.4719.8819.4519.6219.6213,319
Dec 10, 202419.2219.5519.2219.4219.429,490
Dec 9, 202419.2519.4119.2519.2819.282,685
Dec 6, 202418.9619.1618.4019.0319.0339,130
Dec 5, 202418.3418.3718.2518.2918.2926,355
Dec 4, 202418.5218.5318.2818.4618.4617,320
Dec 3, 202418.4518.5818.4518.5018.50158,721
Dec 2, 202418.4818.6118.4418.5218.521,775
Nov 29, 202418.4018.4718.3718.4218.4289,951
Nov 28, 202418.4718.5318.3718.4618.46238,786
Nov 27, 202418.3118.4018.2318.2418.2458,669
Nov 26, 202418.1118.2818.0618.1318.1385,257
Nov 25, 202418.1518.3717.9818.0718.0726,219
Nov 22, 202418.4018.4217.9318.0118.0110,231
Nov 21, 202417.9718.1217.8918.0218.0213,243
Nov 20, 202418.5318.5417.9918.1118.1111,187
Nov 19, 202418.6618.6718.3018.4818.483,716
Nov 18, 202418.8118.8118.5818.6418.643,013
Nov 15, 202418.9819.0718.8818.9818.981,920
Nov 14, 202418.9018.9818.7718.9818.9857,135
Nov 13, 202418.8219.0318.6318.7518.7514,567
Nov 12, 202419.5419.5418.8219.3119.3125,669
Nov 11, 202419.7319.8519.5719.6919.6952,756
Nov 8, 202419.8019.8019.5319.6819.6812,377
Nov 7, 202418.9519.5918.8819.4519.4549,599
Nov 6, 202418.3218.6218.0518.5818.584,561
Nov 5, 202418.3518.4518.2318.3518.352,966
Nov 4, 202418.5118.5618.4418.4418.442,222
Nov 1, 202418.2518.5318.2518.4218.423,045
Oct 31, 202418.2218.2818.0718.2118.213,595
Oct 30, 202418.7518.7518.3418.6118.61165,987
Oct 29, 202418.8518.9318.6818.9218.923,797
Oct 28, 202418.7318.8518.6618.7418.7417,731
Oct 25, 202418.3218.5418.3218.4918.49123,856
Oct 24, 202418.0218.4618.0218.3918.3911,485
Oct 23, 202418.4618.5118.3818.4118.4116,774
Oct 22, 202418.6618.7518.4018.4118.4156,213
Oct 21, 202418.7718.7718.5518.6318.635,058
Oct 18, 202418.5518.8018.5518.7018.701,703
Oct 17, 202419.0019.1218.2318.5618.56190,943
Oct 16, 202418.9919.1218.9419.0519.05220,084
Oct 15, 202419.2719.2719.1019.1919.1927,435
Oct 14, 202418.8719.1518.8019.0819.08501,639
Oct 11, 202418.9218.9318.7918.8318.831,909,526
Oct 10, 202418.7818.9118.7818.8318.83127,620
Oct 9, 202419.0019.1918.9618.9618.9624,907
Oct 8, 202419.1519.2019.0419.1319.1312,467
Oct 7, 202419.2119.2819.0919.1219.1231,563
Oct 4, 202419.4919.5319.3619.4119.412,850
Oct 3, 202420.0420.0919.6619.6719.67468,582
Oct 2, 202420.2020.2820.0120.1420.14141,781
Oct 1, 202420.1020.3019.8120.1220.1250,059
Sep 30, 202420.1220.1219.6919.9919.99104,343
Sep 27, 202419.8020.0819.8019.9019.9017,102
Sep 26, 202419.6219.8319.5919.7019.70101,796
Sep 25, 202419.2919.4719.2519.3819.3812,880
Sep 24, 202418.7619.2518.7619.1119.11121,610
Sep 23, 202418.3118.6418.3118.4918.4935,700
Sep 20, 202419.2419.2818.4118.9518.9523,859
Sep 19, 202419.3319.3519.0019.2919.298,846
Sep 18, 202419.6519.7019.1919.5419.54618,382
Sep 17, 202419.4419.9319.3919.6219.623,923
Sep 16, 202419.3419.4519.2719.3919.3911,554
Sep 13, 202419.4019.5019.3419.4019.409,455
Sep 12, 202418.9219.3118.8219.2019.203,334
Sep 11, 202418.6618.7918.6018.7318.738,333
Sep 10, 202419.0119.0118.8318.8318.831,079
Sep 9, 202419.1119.2718.7618.9018.9037,386
Sep 6, 202418.7818.9118.6018.7618.7646,177
Sep 5, 202418.9718.9718.7818.9218.926,474
Sep 4, 202419.1019.1318.6618.7518.7514,442
Sep 3, 202419.8619.9019.2319.2319.235,053
Sep 2, 202418.6018.6118.6018.6118.611,925
Aug 30, 202419.1519.1518.9119.0519.05401
Aug 29, 202419.0619.1118.9419.0719.07258,002
Aug 28, 202418.9818.9818.8818.9218.922,289
Aug 27, 202418.7518.8518.7518.7618.76686
Aug 23, 202418.3918.5718.3318.5718.572,480
Aug 22, 202418.4418.4418.3618.3618.3621,112
Aug 21, 202418.2318.5018.2318.3918.393,541
Aug 20, 202418.3318.3718.3318.3318.33493
Aug 19, 202417.9718.2517.7818.1718.175,298
Aug 16, 202417.3717.4217.2517.3517.3510,918
Aug 15, 202417.1817.6117.1617.3617.3615,439
Aug 14, 202417.1817.2117.0017.0517.054,272
Aug 13, 202417.1017.1817.0417.1617.164,907
Aug 12, 202417.3417.3417.3317.3317.33445,576
Aug 9, 202417.3517.3517.1617.1617.16189
Aug 8, 202416.8117.1716.7716.8116.813,490
Aug 7, 202417.0517.1717.0017.1717.172,734
Aug 6, 202416.9917.0016.8616.9616.961,736
Aug 5, 202416.5616.7816.3216.4816.48230,439
Aug 2, 202417.2917.3316.8917.0217.029,550
Aug 1, 202417.8618.1017.4017.8917.8912,479
Jul 31, 202417.8017.8717.5417.6117.612,354
Jul 30, 202417.6817.7217.6217.7217.721,906
Jul 29, 202417.7217.7217.5417.6417.647,000
Jul 26, 202417.7917.7917.5317.6417.642,260
Jul 25, 202417.5917.7317.4317.4917.4911,294
Jul 24, 202417.7617.8517.6517.7517.755,904
Jul 23, 202417.7317.8317.7317.8017.809,045
Jul 22, 202417.9917.9917.7917.8917.89699
Jul 19, 202417.6817.6817.6817.6817.682,444
Jul 18, 202418.0818.2017.9318.1218.1211,685
Jul 17, 202417.5918.0017.5417.6717.674,245
Jul 16, 202417.2517.7217.2217.5617.564,126
Jul 15, 202417.2217.3517.1517.3417.342,130
Jul 12, 202417.2117.4717.1517.4117.4112,400
Jul 11, 202417.0317.4717.0117.2017.20129,610
Jul 10, 202417.0917.1316.9617.0517.051,804
Jul 9, 202417.1217.2016.9717.0117.012,988
Jul 8, 202417.1417.2617.1117.1817.183,995
Jul 5, 202417.1717.1817.0917.0917.0911,156
Jul 4, 202417.1217.2717.0617.2317.232,055
Jul 3, 202416.8917.0716.8917.0117.012,503
Jul 2, 202416.7216.8816.7216.8416.841,958
Jul 1, 202416.7816.9216.6916.7816.784,185
Jun 28, 2024 0.15323 Dividend
Jun 28, 202417.2217.2516.6316.6316.636,186
Jun 27, 202417.6117.6817.4517.5417.385,701
Jun 26, 202418.0218.0317.3717.6717.5210,851
Jun 25, 202417.7917.9717.6417.9217.76498,133
Jun 24, 202418.1018.2517.8618.0817.9325,626
Jun 21, 202418.4418.4418.0818.2118.0568,276
Jun 20, 202418.6918.6918.4118.5118.355,237
Jun 19, 202418.5018.7018.4918.5818.414,902
Jun 18, 202418.6318.8318.5618.6718.505,592
Jun 17, 202418.8018.8718.5618.8018.64122,208
Jun 14, 202418.6318.7118.4618.5718.4135,557
Jun 13, 202418.9919.0118.6218.8418.6813,158
Jun 12, 202418.8619.0718.5719.0218.863,481
Jun 11, 202418.9919.0018.6918.8118.644,942
Jun 10, 202419.1719.1819.0519.1218.951,025
Jun 7, 202419.2519.2518.8619.0218.851,117
Jun 6, 202419.4519.5119.3119.3719.204,120
Jun 5, 202419.1319.2619.1319.2019.036,380
Jun 4, 202419.2619.3018.9019.0018.835,785
Jun 3, 202419.5719.6219.3019.4819.31196,391
May 31, 202419.4619.7519.1519.4919.32117,091
May 30, 202419.0319.1818.9819.1418.97415,977
May 29, 202419.2719.3519.0819.1318.961,290
May 28, 202419.2119.4519.1919.2719.102,791
May 24, 202418.5218.7918.5218.5818.422,861
May 23, 202418.7118.7618.5918.6818.527,506
May 22, 202418.4618.7018.4518.5718.41215,655
May 21, 202419.0119.0418.4818.7518.59438,305
May 20, 202419.1119.2318.8218.9818.81301,238
May 17, 202419.0119.1718.3118.8518.68282,252
May 16, 202421.3421.4421.3021.4421.252,814