Arcticzymes Tech

AZT
🏛️ germany →
2.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.08 9.08 9.08 9.08 0.0M
2021-12-29 9.12 9.12 9.12 9.12 0.0M
2021-12-28 9.21 9.21 9.21 9.21 0.0M
2021-12-27 9.04 9.04 9.04 9.04 0.0M
2021-12-23 8.80 8.80 8.80 8.80 0.0M
2021-12-22 8.50 8.75 8.50 8.75 0.0M
2021-12-21 8.67 8.67 8.67 8.67 0.0M
2021-12-20 8.31 8.31 8.31 8.31 0.0M
2021-12-17 8.26 8.26 8.26 8.26 0.0M
2021-12-16 8.57 8.57 8.57 8.57 0.0M
2021-12-15 8.36 8.36 8.36 8.36 0.0M
2021-12-14 8.74 8.74 8.74 8.74 0.0M
2021-12-13 8.89 8.89 8.89 8.89 0.0M
2021-12-10 8.87 8.87 8.85 8.85 0.0M
2021-12-09 8.90 8.90 8.90 8.90 0.0M
2021-12-08 8.74 8.74 8.74 8.74 0.0M
2021-12-07 8.55 8.55 8.55 8.55 0.0M
2021-12-06 8.24 8.24 8.24 8.24 0.0M
2021-12-03 8.65 8.65 8.51 8.51 0.0M
2021-12-02 8.86 8.86 8.60 8.60 0.0M
2021-12-01 9.02 9.02 8.95 8.95 0.0M
2021-11-30 8.64 9.03 8.64 9.03 0.0M
2021-11-29 8.80 8.80 8.80 8.80 0.0M
2021-11-26 8.68 8.76 8.68 8.76 0.0M
2021-11-25 8.78 8.78 8.78 8.78 0.0M
2021-11-24 8.86 8.86 8.63 8.63 0.0M
2021-11-23 8.98 8.98 8.93 8.93 0.0M
2021-11-22 9.36 9.36 9.25 9.25 0.0M
2021-11-19 9.41 9.41 9.30 9.30 0.0M
2021-11-18 9.56 9.56 9.56 9.56 0.0M
2021-11-17 9.71 9.71 9.54 9.54 0.0M
2021-11-16 9.78 9.78 9.67 9.67 0.0M
2021-11-15 9.50 10.01 9.50 9.98 0.0M
2021-11-12 9.38 9.38 9.35 9.35 0.0M
2021-11-11 9.15 9.36 9.15 9.36 0.0M
2021-11-10 9.27 9.27 9.20 9.20 0.0M
2021-11-09 9.11 9.50 9.11 9.43 0.0M
2021-11-08 8.73 8.95 8.73 8.95 0.0M
2021-11-05 9.14 9.14 9.14 9.14 0.0M
2021-11-04 9.40 9.40 8.95 8.95 0.0M
2021-11-03 8.89 9.22 8.89 9.22 0.0M
2021-11-02 9.11 9.11 9.04 9.04 0.0M
2021-11-01 9.06 9.09 9.06 9.09 0.0M
2021-10-29 9.18 9.18 8.99 8.99 0.0M
2021-10-28 8.87 9.36 8.87 9.36 0.0M
2021-10-27 8.17 8.17 8.17 8.17 0.0M
2021-10-26 8.20 8.26 8.20 8.26 0.0M
2021-10-25 8.51 8.51 8.26 8.26 0.0M
2021-10-22 8.45 8.46 8.45 8.46 0.0M
2021-10-21 8.14 8.49 8.14 8.49 0.0M
2021-10-20 8.38 8.38 8.38 8.38 0.0M
2021-10-19 8.18 8.18 8.18 8.18 0.0M
2021-10-18 8.35 8.35 8.35 8.35 0.0M
2021-10-15 8.31 8.31 8.31 8.31 0.0M
2021-10-14 8.27 8.38 8.27 8.38 0.0M
2021-10-13 8.34 8.43 8.34 8.43 0.0M
2021-10-12 8.42 8.42 8.35 8.35 0.0M
2021-10-11 8.74 8.75 8.57 8.59 0.0M
2021-10-08 8.63 8.76 8.63 8.76 0.0M
2021-10-07 8.76 8.76 8.70 8.70 0.0M
2021-10-06 8.52 8.63 8.52 8.63 0.0M
2021-10-05 8.65 8.65 8.64 8.64 0.0M
2021-10-04 8.58 8.71 8.58 8.71 0.0M
2021-10-01 8.30 8.71 8.30 8.71 0.0M
2021-09-30 8.69 8.69 8.47 8.47 0.0M
2021-09-29 8.67 8.67 8.48 8.48 0.0M
2021-09-28 8.90 8.90 8.77 8.77 0.0M
2021-09-27 9.12 9.12 9.12 9.12 0.0M
2021-09-24 9.06 9.10 9.06 9.10 0.0M
2021-09-23 9.07 9.07 9.07 9.07 0.0M
2021-09-22 9.48 9.48 9.48 9.48 0.0M
2021-09-21 8.61 9.14 8.61 9.14 0.0M
2021-09-20 8.78 8.78 8.78 8.78 0.0M
2021-09-17 9.02 9.02 9.02 9.02 0.0M
2021-09-16 8.90 8.98 8.90 8.98 0.0M
2021-09-15 8.70 8.78 8.70 8.78 0.0M
2021-09-14 8.53 8.75 8.53 8.75 0.0M
2021-09-13 8.53 8.60 8.53 8.60 0.0M
2021-09-10 8.56 8.56 8.56 8.56 0.0M
2021-09-09 8.40 8.54 8.40 8.54 0.0M
2021-09-08 8.51 8.51 8.50 8.50 0.0M
2021-09-07 8.80 8.80 8.64 8.64 0.0M
2021-09-06 8.53 8.90 8.53 8.90 0.0M
2021-09-03 8.51 8.51 8.45 8.45 0.0M
2021-09-02 8.42 8.58 8.42 8.58 0.0M
2021-09-01 8.44 8.44 8.44 8.44 0.0M
2021-08-31 8.06 8.66 8.06 8.57 0.0M
2021-08-30 7.90 7.90 7.90 7.90 0.0M
2021-08-27 7.70 7.77 7.70 7.77 0.0M
2021-08-26 7.75 7.86 7.75 7.76 0.0M
2021-08-25 7.64 7.64 7.64 7.64 0.0M
2021-08-24 7.31 7.50 7.31 7.50 0.0M
2021-08-23 7.60 7.60 7.46 7.46 0.0M
2021-08-20 7.61 7.61 7.61 7.61 0.0M
2021-08-19 9.26 9.26 7.60 7.60 0.0M
2021-08-18 9.47 9.47 9.47 9.47 0.0M
2021-08-17 9.43 9.43 9.43 9.43 0.0M
2021-08-16 9.45 9.45 9.45 9.45 0.0M
2021-08-13 10.11 10.11 10.11 10.11 0.0M
2021-08-12 9.92 9.92 9.92 9.92 0.0M
2021-08-11 9.97 9.97 9.97 9.97 0.0M
2021-08-10 10.05 10.05 10.05 10.05 0.0M
2021-08-09 9.73 10.10 9.73 10.10 0.0M
2021-08-06 10.05 10.05 9.85 9.85 0.0M
2021-08-05 9.82 10.07 9.82 10.07 0.0M
2021-08-04 9.96 9.99 9.96 9.99 0.0M
2021-08-03 10.14 10.14 9.95 10.14 0.0M
2021-08-02 9.95 9.98 9.95 9.98 0.0M
2021-07-30 10.12 10.17 10.12 10.17 0.0M
2021-07-29 10.39 10.40 10.34 10.34 0.0M
2021-07-28 9.60 10.07 9.60 10.07 0.0M
2021-07-27 9.79 9.79 9.70 9.79 0.0M
2021-07-26 9.46 9.82 9.46 9.82 0.0M
2021-07-23 9.57 9.69 9.57 9.69 0.0M
2021-07-22 9.69 9.69 9.56 9.56 0.0M
2021-07-21 9.20 9.32 9.20 9.32 0.0M
2021-07-20 8.77 8.93 8.68 8.68 0.0M
2021-07-19 8.79 8.79 8.69 8.69 0.0M
2021-07-16 8.93 9.12 8.93 9.12 0.0M
2021-07-15 9.19 9.19 9.03 9.14 0.0M
2021-07-14 9.06 9.27 9.06 9.19 0.0M
2021-07-13 9.24 9.24 9.18 9.18 0.0M
2021-07-12 9.18 9.50 8.89 9.50 0.0M
2021-07-09 8.95 9.06 8.87 8.87 0.0M
2021-07-08 9.37 9.37 9.37 9.37 0.0M
2021-07-07 9.20 9.20 9.20 9.20 0.0M
2021-07-06 9.03 9.19 9.03 9.19 0.0M
2021-07-05 9.10 9.10 9.10 9.10 0.0M
2021-07-02 9.05 9.09 9.05 9.09 0.0M
2021-07-01 8.93 9.39 8.93 9.39 0.0M
2021-06-30 8.90 8.90 8.88 8.88 0.0M
2021-06-29 8.74 8.78 8.74 8.78 0.0M
2021-06-28 8.66 8.66 8.51 8.51 0.0M
2021-06-25 8.80 8.80 8.57 8.57 0.0M
2021-06-24 8.77 8.77 8.64 8.64 0.0M
2021-06-23 8.62 8.91 8.62 8.91 0.0M
2021-06-22 8.46 8.63 8.46 8.63 0.0M
2021-06-21 8.55 8.55 8.41 8.41 0.0M
2021-06-18 8.81 8.81 8.55 8.55 0.0M
2021-06-17 8.69 8.69 8.64 8.64 0.0M
2021-06-16 9.27 9.27 8.78 8.78 0.0M
2021-06-15 9.28 9.28 9.21 9.21 0.0M
2021-06-14 9.53 9.53 9.41 9.41 0.0M
2021-06-11 8.94 9.54 8.94 9.54 0.0M
2021-06-10 8.77 8.77 8.77 8.77 0.0M
2021-06-09 8.86 8.88 8.86 8.88 0.0M
2021-06-08 8.65 8.87 8.65 8.87 0.0M
2021-06-07 8.48 8.60 8.48 8.60 0.0M
2021-06-04 8.30 8.30 8.30 8.30 0.0M
2021-06-03 8.38 8.38 8.38 8.38 0.0M
2021-06-02 8.59 8.59 8.36 8.36 0.0M
2021-06-01 8.69 8.69 8.64 8.64 0.0M
2021-05-31 8.89 8.89 8.89 8.89 0.0M
2021-05-28 8.69 8.73 8.69 8.73 0.0M
2021-05-27 8.49 8.53 8.39 8.39 0.0M
2021-05-26 8.31 8.56 8.31 8.56 0.0M
2021-05-25 8.32 8.32 8.29 8.29 0.0M
2021-05-21 8.34 8.52 8.34 8.52 0.0M
2021-05-20 8.40 8.40 8.32 8.40 0.0M
2021-05-19 8.19 8.40 8.08 8.08 0.0M
2021-05-18 8.69 8.69 8.47 8.47 0.0M
2021-05-17 8.61 8.61 8.61 8.61 0.0M
2021-05-14 8.34 8.72 8.34 8.72 0.0M
2021-05-13 8.36 8.36 8.28 8.28 0.0M
2021-05-12 8.83 8.83 8.51 8.51 0.0M
2021-05-11 8.88 8.88 8.66 8.66 0.0M
2021-05-10 9.92 9.92 9.66 9.66 0.0M
2021-05-07 9.63 9.72 9.63 9.72 0.0M
2021-05-06 10.49 10.49 10.49 10.49 0.0M
2021-05-05 10.23 10.45 10.14 10.45 0.0M
2021-05-04 10.55 10.55 10.13 10.13 0.0M
2021-05-03 10.64 10.99 10.64 10.99 0.0M
2021-04-30 9.95 9.98 9.95 9.98 0.0M
2021-04-29 9.94 9.94 9.82 9.82 0.0M
2021-04-28 9.68 9.68 9.66 9.66 0.0M
2021-04-27 9.50 9.50 9.46 9.46 0.0M
2021-04-26 9.04 9.63 9.04 9.61 0.0M
2021-04-23 8.42 8.91 8.42 8.75 0.0M
2021-04-22 8.56 8.56 8.03 8.03 0.0M
2021-04-21 6.79 6.79 6.79 6.79 0.0M
2021-04-20 6.89 6.89 6.82 6.82 0.0M
2021-04-19 7.12 7.12 6.89 6.89 0.0M
2021-04-16 7.05 7.17 7.05 7.17 0.0M
2021-04-15 7.05 7.25 7.05 7.25 0.0M
2021-04-14 7.16 7.16 7.01 7.01 0.0M
2021-04-13 7.16 7.17 7.16 7.17 0.0M
2021-04-12 7.55 7.55 7.32 7.32 0.0M
2021-04-09 7.32 7.63 7.32 7.63 0.0M
2021-04-08 7.50 7.50 7.36 7.36 0.0M
2021-04-07 7.22 7.49 7.22 7.49 0.0M
2021-04-06 7.08 7.18 7.08 7.18 0.0M
2021-04-01 7.17 7.32 7.17 7.24 0.0M
2021-03-31 7.12 7.22 7.12 7.22 0.0M
2021-03-30 7.12 7.12 7.06 7.06 0.0M
2021-03-29 7.22 7.22 7.10 7.10 0.0M
2021-03-26 7.10 7.10 6.98 6.98 0.0M
2021-03-25 7.22 7.22 7.06 7.06 0.0M
2021-03-24 7.22 7.22 7.18 7.18 0.0M
2021-03-23 7.38 7.38 7.28 7.28 0.0M
2021-03-22 7.34 7.46 7.34 7.46 0.0M
2021-03-19 7.16 7.16 7.16 7.16 0.0M
2021-03-18 6.86 6.86 6.86 6.86 0.0M
2021-03-17 6.94 6.94 6.94 6.94 0.0M
2021-03-16 7.02 7.02 7.02 7.02 0.0M
2021-03-15 7.14 7.14 6.98 6.98 0.0M
2021-03-12 7.20 7.24 7.20 7.24 0.0M
2021-03-11 7.28 7.30 7.28 7.30 0.0M
2021-03-10 7.12 7.12 7.12 7.12 0.0M
2021-03-09 7.02 7.16 7.02 7.16 0.0M
2021-03-08 7.20 7.20 6.92 6.96 0.0M
2021-03-05 7.28 7.28 7.28 7.28 0.0M
2021-03-04 8.00 8.00 7.70 7.70 0.0M
2021-03-03 8.06 8.06 8.06 8.06 0.0M
2021-03-02 7.86 8.10 7.86 8.10 0.0M
2021-03-01 7.48 7.52 7.48 7.52 0.0M
2021-02-26 7.34 7.46 7.34 7.46 0.0M
2021-02-25 7.52 7.52 7.48 7.48 0.0M
2021-02-24 7.22 7.42 7.22 7.42 0.0M
2021-02-23 7.40 7.40 7.20 7.20 0.0M
2021-02-22 7.34 7.34 7.30 7.30 0.0M
2021-02-19 6.90 6.90 6.90 6.90 0.0M
2021-02-18 6.96 6.96 6.96 6.96 0.0M
2021-02-17 6.74 6.74 6.74 6.74 0.0M
2021-02-16 6.80 6.80 6.80 6.80 0.0M
2021-02-15 6.64 6.64 6.64 6.64 0.0M
2021-02-12 6.64 6.74 6.64 6.74 0.0M
2021-02-11 6.22 6.22 6.22 6.22 0.0M
2021-02-10 6.12 6.12 6.12 6.12 0.0M
2021-02-09 6.06 6.10 6.06 6.10 0.0M
2021-02-08 6.18 6.18 6.00 6.00 0.0M
2021-02-05 6.02 6.20 6.02 6.20 0.0M
2021-02-04 6.00 6.00 6.00 6.00 0.0M
2021-02-03 5.90 5.90 5.88 5.88 0.0M
2021-02-02 5.88 5.98 5.82 5.82 0.0M
2021-02-01 5.72 5.84 5.72 5.84 0.0M
2021-01-29 5.86 5.86 5.78 5.78 0.0M
2021-01-28 6.58 6.58 5.46 6.00 0.0M
2021-01-27 7.12 7.12 7.12 7.12 0.0M
2021-01-26 6.94 6.94 6.94 6.94 0.0M
2021-01-25 7.44 7.44 7.44 7.44 0.0M
2021-01-22 7.64 7.74 7.48 7.48 0.0M
2021-01-21 7.18 7.74 7.18 7.74 0.0M
2021-01-20 6.92 7.00 6.92 7.00 0.0M
2021-01-19 6.98 6.98 6.90 6.90 0.0M
2021-01-18 6.82 6.82 6.82 6.82 0.0M
2021-01-15 6.80 6.86 6.80 6.86 0.0M
2021-01-14 6.56 6.72 6.56 6.72 0.0M
2021-01-13 6.78 6.78 6.78 6.78 0.0M
2021-01-12 6.92 6.92 6.68 6.68 0.0M
2021-01-11 6.88 6.88 6.76 6.76 0.0M
2021-01-08 7.18 7.18 7.00 7.00 0.0M
2021-01-07 6.94 7.24 6.94 7.10 0.0M
2021-01-06 7.04 7.04 7.04 7.04 0.0M
2021-01-05 6.66 7.02 6.66 7.02 0.0M
2021-01-04 6.06 6.50 6.06 6.50 0.0M