• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    More On AB1.DE

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Air Berlin PLC (AB1.DE)

    -XETRA
    1.12 Down 0.01(0.53%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 23, 20069.279.369.259.3050,3009.30
    Jun 22, 20069.549.609.269.3558,4009.35
    Jun 21, 20069.259.549.209.4073,4009.40
    Jun 20, 20069.369.579.119.2199,0009.21
    Jun 19, 20069.659.659.369.3642,3009.36
    Jun 14, 20069.739.749.329.50159,2009.50
    Jun 13, 200610.2010.209.659.73119,4009.73
    Jun 12, 200610.7010.7010.2510.3416,70010.34
    Jun 9, 200610.4910.5510.1610.5552,50010.55
    Jun 8, 200610.2010.499.9110.4094,40010.40
    Jun 7, 200610.6010.6610.3510.55188,80010.55
    Jun 6, 200611.0011.1010.3010.51382,10010.51
    Jun 5, 200611.1411.1910.9411.0529,40011.05
    Jun 2, 200611.0511.2710.9211.24299,70011.24
    Jun 1, 200610.5011.1010.1010.86362,40010.86
    May 31, 20069.9510.509.8010.40385,00010.40
    May 30, 200610.2810.2810.0010.05206,30010.05
    May 29, 200610.3010.3010.0610.2542,70010.25
    May 26, 200610.0010.359.8010.24128,10010.24
    May 25, 20069.8810.059.8110.0554,80010.05
    May 24, 200610.0510.059.609.97251,3009.97
    May 23, 20069.8110.139.8110.00165,20010.00
    May 22, 20069.9910.109.859.90126,0009.90
    May 19, 200610.5210.689.8010.09728,90010.09
    May 18, 200611.3411.4910.5110.65291,50010.65
    May 17, 200611.6911.6911.3711.45456,40011.45
    May 16, 200611.7211.7511.3511.60398,90011.60
    May 15, 200611.6011.9011.2011.73258,40011.73
    May 12, 200611.1011.8410.9511.691,664,20011.69
    May 11, 200612.6512.6511.2511.2511,825,90011.25
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in EUR.