ACADIA

ACAD
🏛️ germany →
18.11
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
2022-12-23 14.72 14.72 14.72 14.72 0.0M
2022-12-21 14.71 14.71 14.71 14.71 0.0M
2022-12-15 14.46 14.46 14.46 14.46 0.0M
2022-12-02 14.74 14.74 14.74 14.74 0.0M
2022-11-29 14.17 14.17 14.17 14.17 0.0M
2022-11-28 14.53 14.53 14.53 14.53 0.0M
2022-11-14 15.61 15.61 15.61 15.61 0.0M
2022-11-11 16.09 16.09 16.09 16.09 0.0M
2022-11-08 15.02 15.02 15.02 15.02 0.0M
2022-11-04 14.58 14.58 14.51 14.52 0.0M
2022-11-03 15.00 15.00 15.00 15.00 0.0M
2022-10-25 15.81 15.81 15.81 15.81 0.0M
2022-10-18 16.38 16.38 16.38 16.38 0.0M
2022-10-17 16.18 16.18 16.18 16.18 0.0M
2022-10-13 16.25 16.40 16.25 16.40 0.0M
2022-10-10 16.68 16.68 16.68 16.68 0.0M
2022-09-28 17.74 17.87 17.74 17.75 0.0M
2022-09-21 18.07 18.07 17.87 17.87 0.0M
2022-09-20 17.98 18.28 17.98 18.28 0.0M
2022-09-19 17.79 17.79 17.79 17.79 0.0M
2022-09-16 17.79 17.81 17.79 17.81 0.0M
2022-09-15 17.82 17.82 17.82 17.82 0.0M
2022-09-14 16.86 16.86 16.86 16.86 0.0M
2022-09-13 17.32 17.32 17.32 17.32 0.0M
2022-09-12 17.39 17.94 17.39 17.94 0.0M
2022-09-08 16.95 16.95 16.95 16.95 0.0M
2022-08-29 16.43 16.43 16.43 16.43 0.0M
2022-08-19 17.04 17.04 17.04 17.04 0.0M
2022-08-18 17.25 17.25 17.25 17.25 0.0M
2022-08-17 16.94 16.94 16.94 16.94 0.0M
2022-08-08 16.09 16.43 16.09 16.24 0.0M
2022-08-05 15.00 16.15 14.99 16.15 0.0M
2022-08-02 13.80 13.80 13.80 13.80 0.0M
2022-07-25 14.23 14.63 14.23 14.63 0.0M
2022-07-22 14.32 14.50 14.32 14.50 0.0M
2022-07-21 14.91 14.91 14.91 14.91 0.0M
2022-07-18 15.18 15.18 15.18 15.18 0.0M
2022-07-07 14.78 14.78 14.78 14.78 0.0M
2022-07-06 15.09 15.09 15.09 15.09 0.0M
2022-06-28 13.79 13.79 13.79 13.79 0.0M
2022-06-27 14.12 14.12 14.07 14.07 0.0M
2022-06-24 14.15 14.15 13.71 13.71 0.0M
2022-06-23 13.93 14.10 13.93 13.95 0.0M
2022-06-22 12.09 12.68 12.09 12.68 0.0M
2022-06-21 11.94 12.37 11.94 12.37 0.0M
2022-06-16 18.45 18.80 17.84 18.01 0.0M
2022-06-15 19.53 20.40 17.57 17.57 0.0M
2022-06-14 15.20 15.20 15.20 15.20 0.0M
2022-06-13 16.13 16.13 16.13 16.13 0.0M
2022-06-10 16.05 16.05 16.05 16.05 0.0M
2022-06-06 16.43 16.43 15.80 15.80 0.0M
2022-06-01 15.26 15.26 15.26 15.26 0.0M
2022-05-24 15.03 15.03 15.03 15.03 0.0M
2022-05-17 15.88 15.88 15.88 15.88 0.0M
2022-05-13 16.08 16.08 16.08 16.08 0.0M
2022-05-09 16.70 16.70 15.90 15.90 0.0M
2022-05-05 18.63 18.63 18.63 18.63 0.0M
2022-05-03 19.20 19.20 19.20 19.20 0.0M
2022-04-29 17.54 17.54 17.54 17.54 0.0M
2022-04-28 17.99 17.99 17.99 17.99 0.0M
2022-04-21 20.71 20.71 20.71 20.71 0.0M
2022-04-19 19.97 20.07 19.31 19.31 0.0M
2022-04-14 22.11 22.11 22.11 22.11 0.0M
2022-04-13 21.20 22.23 21.20 22.23 0.0M
2022-04-12 21.86 21.86 21.86 21.86 0.0M
2022-04-11 22.17 22.17 22.17 22.17 0.0M
2022-04-07 25.20 25.20 25.20 25.20 0.0M
2022-04-06 23.39 25.00 23.39 25.00 0.0M
2022-04-05 23.73 23.73 23.69 23.69 0.0M
2022-04-04 23.94 23.94 23.80 23.80 0.0M
2022-03-31 21.76 21.76 21.76 21.76 0.0M
2022-03-25 24.10 24.10 24.10 24.10 0.0M
2022-03-24 24.50 24.50 24.50 24.50 0.0M
2022-03-23 23.90 23.90 23.90 23.90 0.0M
2022-03-22 23.12 23.12 23.12 23.12 0.0M
2022-03-21 22.53 23.28 22.53 23.28 0.0M
2022-03-17 21.43 21.43 21.43 21.43 0.0M
2022-03-16 21.00 21.00 21.00 21.00 0.0M
2022-03-15 20.72 20.72 20.72 20.72 0.0M
2022-03-14 20.50 20.50 20.50 20.50 0.0M
2022-03-11 21.50 21.50 21.50 21.50 0.0M
2022-03-08 21.82 21.82 21.59 21.59 0.0M
2022-03-04 22.21 22.21 22.21 22.21 0.0M
2022-03-03 22.09 22.09 21.87 21.87 0.0M
2022-03-01 22.40 22.40 22.40 22.40 0.0M
2022-02-28 22.78 22.78 22.78 22.78 0.0M
2022-02-25 23.00 23.00 23.00 23.00 0.0M
2022-02-24 21.84 23.02 21.84 23.02 0.0M
2022-02-23 23.07 23.52 21.90 21.90 0.0M
2022-02-22 22.46 23.12 22.46 23.12 0.0M
2022-02-16 24.13 24.13 24.13 24.13 0.0M
2022-02-15 23.98 23.98 23.98 23.98 0.0M
2022-02-14 23.00 23.00 23.00 23.00 0.0M
2022-02-11 23.20 23.20 22.81 22.81 0.0M
2022-02-10 22.89 23.50 22.89 23.50 0.0M
2022-02-09 22.50 22.78 22.50 22.78 0.0M
2022-02-08 22.06 22.06 21.79 21.79 0.0M
2022-02-04 19.94 20.36 19.94 20.36 0.0M
2022-02-03 20.28 20.28 20.28 20.28 0.0M
2022-02-02 21.10 21.10 21.10 21.10 0.0M
2022-01-31 19.82 19.82 19.82 19.82 0.0M
2022-01-28 19.02 19.02 19.02 19.02 0.0M
2022-01-27 19.29 19.29 19.29 19.29 0.0M
2022-01-26 19.77 20.00 19.77 20.00 0.0M
2022-01-19 18.64 19.27 18.64 19.27 0.0M
2022-01-18 19.18 19.18 19.18 19.18 0.0M
2022-01-17 20.03 20.03 20.03 20.03 0.0M
2022-01-14 19.05 20.08 19.05 20.08 0.0M
2022-01-13 19.15 19.15 19.01 19.01 0.0M
2022-01-12 19.85 19.85 19.73 19.73 0.0M
2022-01-06 20.55 20.55 20.55 20.55 0.0M
2022-01-05 21.26 21.83 21.21 21.21 0.0M
2022-01-04 21.29 21.29 21.29 21.29 0.0M
2022-01-03 21.00 21.60 21.00 21.60 0.0M