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
2023-12-29 28.20 28.20 28.20 28.20 0.0M
2023-12-28 28.80 28.80 28.80 28.80 0.0M
2023-12-27 28.60 28.60 28.40 28.40 0.0M
2023-12-22 28.40 28.40 28.40 28.40 0.0M
2023-12-21 26.80 26.80 26.60 26.60 0.0M
2023-12-20 27.60 27.60 27.40 27.40 0.0M
2023-12-19 26.40 27.60 26.00 26.80 0.0M
2023-12-18 26.40 26.40 26.40 26.40 0.0M
2023-12-15 25.40 26.00 25.40 26.00 0.0M
2023-12-14 25.60 25.60 25.60 25.60 0.0M
2023-12-13 20.00 26.60 20.00 26.00 0.0M
2023-12-12 19.70 19.70 19.70 19.70 0.0M
2023-12-06 20.20 20.20 20.00 20.00 0.0M
2023-12-04 20.80 20.80 20.80 20.80 0.0M
2023-11-28 20.20 20.20 20.00 20.00 0.0M
2023-11-24 20.20 20.40 20.20 20.40 0.0M
2023-11-22 20.40 20.40 20.40 20.40 0.0M
2023-11-17 20.80 20.80 20.80 20.80 0.0M
2023-11-16 20.20 20.20 20.00 20.20 0.0M
2023-11-15 21.40 21.40 21.40 21.40 0.0M
2023-11-14 21.20 21.20 21.20 21.20 0.0M
2023-11-13 20.60 20.60 20.60 20.60 0.0M
2023-11-10 20.60 20.60 20.60 20.60 0.0M
2023-11-09 20.80 20.80 20.80 20.80 0.0M
2023-11-08 21.60 21.60 21.60 21.60 0.0M
2023-11-06 22.80 22.80 22.80 22.80 0.0M
2023-11-03 22.60 22.60 22.00 22.00 0.0M
2023-11-02 21.40 21.60 21.20 21.60 0.0M
2023-11-01 21.60 21.80 21.40 21.80 0.0M
2023-10-27 20.60 20.60 20.60 20.60 0.0M
2023-10-26 21.20 21.20 21.20 21.20 0.0M
2023-10-25 22.00 22.00 22.00 22.00 0.0M
2023-10-11 22.00 22.00 22.00 22.00 0.0M
2023-10-10 22.40 22.40 21.60 21.60 0.0M
2023-10-09 20.60 20.60 20.60 20.60 0.0M
2023-10-06 20.40 20.40 20.40 20.40 0.0M
2023-09-29 20.20 20.20 19.50 19.50 0.0M
2023-09-28 24.40 24.40 20.80 20.80 0.0M
2023-09-27 22.40 22.40 22.40 22.40 0.0M
2023-09-26 22.20 22.20 22.20 22.20 0.0M
2023-09-25 22.00 22.00 22.00 22.00 0.0M
2023-09-22 22.40 22.40 22.40 22.40 0.0M
2023-09-18 22.80 22.80 22.80 22.80 0.0M
2023-09-15 23.40 23.40 23.20 23.20 0.0M
2023-09-14 24.40 24.40 24.40 24.40 0.0M
2023-09-12 24.80 24.80 24.80 24.80 0.0M
2023-09-11 24.80 24.80 24.80 24.80 0.0M
2023-08-29 25.80 25.80 24.80 25.00 0.0M
2023-08-28 26.40 26.80 26.00 26.00 0.0M
2023-08-24 26.60 26.60 26.20 26.20 0.0M
2023-08-23 26.80 26.80 26.80 26.80 0.0M
2023-08-21 27.20 27.80 26.80 27.80 0.0M
2023-08-14 25.80 25.80 25.80 25.80 0.0M
2023-08-11 24.80 25.20 24.80 25.20 0.0M
2023-08-07 24.80 24.80 24.80 24.80 0.0M
2023-08-03 24.80 26.00 24.80 25.60 0.0M
2023-07-31 26.80 26.80 26.40 26.40 0.0M
2023-07-26 26.20 26.20 26.20 26.20 0.0M
2023-07-25 26.80 27.20 26.60 27.00 0.0M
2023-07-20 28.40 28.40 28.00 28.00 0.0M
2023-07-19 29.60 29.60 28.00 28.00 0.0M
2023-07-18 29.60 30.20 29.60 30.20 0.0M
2023-07-17 29.00 29.80 29.00 29.80 0.0M
2023-07-14 27.00 29.00 25.80 29.00 0.0M
2023-07-13 23.20 23.20 23.20 23.20 0.0M
2023-07-12 22.60 22.60 22.60 22.60 0.0M
2023-07-11 22.60 22.60 22.40 22.40 0.0M
2023-07-10 22.40 22.40 22.40 22.40 0.0M
2023-06-26 22.60 22.60 22.60 22.60 0.0M
2023-06-20 21.80 21.80 21.80 21.80 0.0M
2023-06-12 22.80 22.80 22.80 22.80 0.0M
2023-06-02 22.00 22.00 22.00 22.00 0.0M
2023-06-01 21.40 21.80 20.40 21.80 0.0M
2023-05-26 22.60 22.60 22.60 22.60 0.0M
2023-05-22 21.80 23.00 21.80 23.00 0.0M
2023-05-18 20.60 20.60 20.60 20.60 0.0M
2023-05-16 19.80 19.80 19.80 19.80 0.0M
2023-05-15 19.90 20.40 19.90 20.40 0.0M
2023-05-11 19.80 19.80 19.80 19.80 0.0M
2023-05-10 19.80 19.80 19.80 19.80 0.0M
2023-05-05 19.40 19.40 19.40 19.40 0.0M
2023-05-03 19.30 19.50 19.30 19.50 0.0M
2023-05-02 19.60 19.60 19.40 19.40 0.0M
2023-04-28 18.50 18.50 18.50 18.50 0.0M
2023-04-27 18.50 18.50 18.50 18.50 0.0M
2023-04-24 18.30 18.30 18.30 18.30 0.0M
2023-04-20 18.30 18.30 18.30 18.30 0.0M
2023-04-17 16.20 16.20 16.20 16.20 0.0M
2023-04-13 16.80 16.80 16.80 16.80 0.0M
2023-04-12 16.70 16.70 16.70 16.70 0.0M
2023-04-04 16.70 16.70 16.70 16.70 0.0M
2023-03-31 17.35 17.35 17.35 17.35 0.0M
2023-03-23 17.22 17.22 16.73 16.73 0.0M
2023-03-22 17.39 17.43 17.39 17.43 0.0M
2023-03-21 18.63 18.63 18.07 18.07 0.0M
2023-03-16 18.57 18.57 18.57 18.57 0.0M
2023-03-15 18.73 18.73 18.73 18.73 0.0M
2023-03-14 18.93 19.02 18.79 18.80 0.0M
2023-03-13 21.50 22.50 17.66 18.15 0.0M
2023-03-10 19.39 19.97 18.90 19.07 0.0M
2023-03-09 19.60 19.60 19.23 19.34 0.0M
2023-03-08 19.39 19.39 19.39 19.39 0.0M
2023-03-07 19.50 19.50 19.50 19.50 0.0M
2023-03-06 18.99 18.99 18.99 18.99 0.0M
2023-03-03 19.29 19.29 18.85 18.97 0.0M
2023-03-01 19.63 19.63 19.58 19.58 0.0M
2023-02-24 17.88 17.88 17.88 17.88 0.0M
2023-02-21 18.01 18.01 18.01 18.01 0.0M
2023-02-13 17.60 17.87 17.60 17.87 0.0M
2023-02-07 18.52 18.52 18.52 18.52 0.0M
2023-02-06 18.14 18.14 18.14 18.14 0.0M
2023-01-27 17.18 17.18 17.02 17.02 0.0M
2023-01-23 17.61 17.86 17.61 17.86 0.0M
2023-01-20 17.49 17.49 17.49 17.49 0.0M
2023-01-18 16.77 16.77 16.77 16.77 0.0M
2023-01-10 15.56 15.56 15.56 15.56 0.0M
2023-01-06 16.55 16.85 16.55 16.63 0.0M
2023-01-03 15.08 15.67 15.00 15.47 0.0M
2023-01-02 14.86 14.86 14.86 14.86 0.0M