XETRA - Delayed Quote EUR

All for One Group SE (A1OS.DE)

60.40 +0.80 (+1.34%)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 59.80 60.40 59.60 60.40 60.40 665
Apr 25, 2024 60.00 60.20 59.60 59.60 59.60 324
Apr 24, 2024 61.40 61.40 60.00 60.00 60.00 4,449
Apr 23, 2024 61.40 61.60 61.00 61.40 61.40 2,776
Apr 22, 2024 59.00 60.80 59.00 60.80 60.80 4,607
Apr 19, 2024 58.80 59.40 58.40 59.40 59.40 1,069
Apr 18, 2024 58.20 59.40 58.20 59.40 59.40 1,873
Apr 17, 2024 58.00 59.00 57.80 59.00 59.00 1,664
Apr 16, 2024 59.80 59.80 57.00 57.80 57.80 3,507
Apr 15, 2024 58.20 61.80 58.20 60.40 60.40 2,106
Apr 12, 2024 57.80 60.00 56.60 58.60 58.60 6,661
Apr 11, 2024 59.20 59.60 57.40 57.40 57.40 1,867
Apr 10, 2024 58.60 59.80 58.20 59.80 59.80 1,499
Apr 9, 2024 59.20 59.60 58.60 58.60 58.60 3,193
Apr 8, 2024 58.20 59.20 58.20 59.20 59.20 1,952
Apr 5, 2024 57.60 59.20 56.80 59.20 59.20 3,750
Apr 4, 2024 58.40 59.00 58.40 58.60 58.60 276
Apr 3, 2024 58.00 59.40 57.40 59.40 59.40 2,277
Apr 2, 2024 58.60 59.00 57.40 58.20 58.20 2,193
Mar 28, 2024 55.20 58.20 55.00 58.20 58.20 2,726
Mar 27, 2024 56.60 56.60 55.20 55.20 55.20 1,464
Mar 26, 2024 55.60 56.80 55.60 56.60 56.60 882
Mar 25, 2024 57.60 57.60 55.40 56.00 56.00 2,410
Mar 22, 2024 58.60 59.80 58.40 58.40 58.40 1,768
Mar 21, 2024 55.00 58.80 54.20 58.40 58.40 6,700
Mar 20, 2024 54.00 55.00 54.00 55.00 55.00 384
Mar 19, 2024 54.00 54.60 54.00 54.00 54.00 519
Mar 18, 2024 55.00 55.40 54.00 54.00 54.00 2,425
Mar 15, 2024 1.45 Dividend
Mar 15, 2024 53.20 55.40 53.20 55.40 55.40 1,646
Mar 14, 2024 56.20 57.20 55.20 55.20 53.75 2,460
Mar 13, 2024 55.80 57.20 55.80 56.20 54.72 926
Mar 12, 2024 56.40 57.80 56.20 57.40 55.89 1,804
Mar 11, 2024 56.20 56.60 55.00 56.40 54.92 3,579
Mar 8, 2024 56.60 58.00 56.60 56.80 55.31 2,980
Mar 7, 2024 55.20 56.60 55.00 56.00 54.53 2,484
Mar 6, 2024 55.60 55.80 55.00 55.00 53.56 1,415
Mar 5, 2024 55.20 56.80 55.20 56.60 55.11 3,586
Mar 4, 2024 54.80 55.80 54.20 55.80 54.33 7,534
Mar 1, 2024 55.40 55.40 54.20 54.40 52.97 3,693
Feb 29, 2024 55.20 55.20 54.40 54.80 53.36 1,649
Feb 28, 2024 56.40 56.40 54.20 54.40 52.97 8,648
Feb 27, 2024 54.40 56.40 54.20 56.40 54.92 3,773
Feb 26, 2024 55.40 55.60 54.80 55.00 53.56 957
Feb 23, 2024 55.00 55.60 54.20 55.20 53.75 1,668
Feb 22, 2024 56.00 56.00 54.00 54.40 52.97 3,163
Feb 21, 2024 55.40 56.40 55.00 55.40 53.94 4,009
Feb 20, 2024 57.80 58.00 55.40 55.40 53.94 3,197
Feb 19, 2024 57.80 58.40 56.80 56.80 55.31 6,065
Feb 16, 2024 56.40 58.00 55.80 55.80 54.33 15,052
Feb 15, 2024 55.20 57.60 54.40 55.40 53.94 16,407
Feb 14, 2024 51.80 55.00 51.80 54.00 52.58 2,773
Feb 13, 2024 53.20 54.20 50.80 51.00 49.66 3,906
Feb 12, 2024 53.00 55.00 52.20 53.00 51.61 3,674
Feb 9, 2024 52.60 54.00 52.20 52.20 50.83 6,377
Feb 8, 2024 52.00 53.60 51.40 52.20 50.83 8,791
Feb 7, 2024 51.00 51.20 50.40 51.00 49.66 7,592
Feb 6, 2024 51.40 51.60 50.60 50.60 49.27 3,064
Feb 5, 2024 49.30 51.60 48.00 51.40 50.05 19,025
Feb 2, 2024 49.40 49.70 49.30 49.30 48.00 1,896
Feb 1, 2024 50.00 50.00 48.90 49.10 47.81 754
Jan 31, 2024 50.80 50.80 49.50 49.50 48.20 1,910
Jan 30, 2024 50.80 51.00 50.00 50.60 49.27 1,817
Jan 29, 2024 50.60 51.00 48.60 51.00 49.66 2,618
Jan 26, 2024 46.80 51.00 46.80 50.20 48.88 7,680
Jan 25, 2024 46.30 46.50 46.20 46.20 44.99 97
Jan 24, 2024 44.00 46.50 44.00 46.50 45.28 1,586
Jan 23, 2024 43.90 44.00 43.70 43.70 42.55 196
Jan 22, 2024 43.50 44.10 43.40 43.90 42.75 1,135
Jan 19, 2024 44.10 44.40 43.80 44.00 42.84 1,193
Jan 18, 2024 43.70 44.80 43.70 44.80 43.62 453
Jan 17, 2024 44.20 44.50 43.40 43.40 42.26 1,991
Jan 16, 2024 44.50 44.60 44.10 44.60 43.43 449
Jan 15, 2024 44.30 44.60 44.00 44.60 43.43 1,480
Jan 12, 2024 43.20 44.30 43.20 44.30 43.14 1,342
Jan 11, 2024 44.40 45.30 42.40 42.70 41.58 4,849
Jan 10, 2024 46.90 46.90 44.30 44.30 43.14 3,847
Jan 9, 2024 46.50 46.80 46.10 46.70 45.47 3,147
Jan 8, 2024 45.00 46.90 44.20 46.90 45.67 4,197
Jan 5, 2024 44.20 45.00 44.00 45.00 43.82 3,170
Jan 4, 2024 44.90 45.10 43.40 43.90 42.75 4,188
Jan 3, 2024 46.70 46.80 44.20 44.20 43.04 2,803
Jan 2, 2024 47.20 48.00 46.00 46.00 44.79 2,919
Dec 29, 2023 47.40 48.50 47.20 47.20 45.96 3,373
Dec 28, 2023 49.30 49.30 47.20 47.30 46.06 2,080
Dec 27, 2023 47.00 48.70 47.00 48.40 47.13 2,729
Dec 22, 2023 46.50 48.30 46.50 47.90 46.64 1,034
Dec 21, 2023 45.00 48.40 45.00 46.40 45.18 7,327
Dec 20, 2023 44.40 45.30 43.90 45.30 44.11 5,394
Dec 19, 2023 42.10 44.50 42.00 44.50 43.33 4,865
Dec 18, 2023 42.80 43.00 42.00 42.00 40.90 2,560
Dec 15, 2023 44.30 44.30 42.60 42.80 41.68 6,882
Dec 14, 2023 44.50 44.50 43.70 43.70 42.55 533
Dec 13, 2023 45.20 45.40 44.00 44.50 43.33 1,130
Dec 12, 2023 45.90 45.90 45.40 45.50 44.30 502
Dec 11, 2023 46.00 46.00 45.50 45.50 44.30 1,018
Dec 8, 2023 46.50 46.50 45.70 46.00 44.79 1,257
Dec 7, 2023 46.10 46.20 45.40 45.60 44.40 1,054
Dec 6, 2023 44.70 46.40 44.30 46.40 45.18 1,963
Dec 5, 2023 44.60 44.60 43.80 44.40 43.23 918
Dec 4, 2023 46.10 46.50 43.60 43.60 42.45 2,010
Dec 1, 2023 45.70 46.00 45.40 46.00 44.79 1,140
Nov 30, 2023 45.50 45.90 44.80 45.40 44.21 2,195
Nov 29, 2023 41.80 45.00 41.80 44.30 43.14 3,633
Nov 28, 2023 43.80 43.90 41.30 41.30 40.22 1,823
Nov 27, 2023 43.00 44.90 42.70 43.30 42.16 5,539
Nov 24, 2023 40.60 43.40 40.60 42.50 41.38 4,508
Nov 23, 2023 38.90 40.70 38.90 40.70 39.63 3,943
Nov 22, 2023 39.30 39.40 38.20 38.20 37.20 1,792
Nov 21, 2023 39.10 39.60 39.00 39.30 38.27 1,026
Nov 20, 2023 38.40 39.30 38.20 39.30 38.27 1,743
Nov 17, 2023 38.70 39.60 38.70 39.60 38.56 167
Nov 16, 2023 38.30 38.80 38.30 38.80 37.78 249
Nov 15, 2023 37.00 37.50 36.70 37.50 36.51 2,279
Nov 14, 2023 37.00 37.00 36.70 36.70 35.74 573
Nov 13, 2023 35.70 37.00 35.70 36.70 35.74 2,500
Nov 10, 2023 36.60 36.60 36.00 36.30 35.35 247
Nov 9, 2023 37.00 37.00 36.20 36.20 35.25 1,296
Nov 8, 2023 36.80 36.80 36.80 36.80 35.83 -
Nov 7, 2023 37.00 37.00 36.80 36.80 35.83 1,193
Nov 6, 2023 37.00 37.30 36.70 36.70 35.74 2,240
Nov 3, 2023 36.90 37.00 36.70 36.70 35.74 1,603
Nov 2, 2023 36.50 36.80 35.70 36.80 35.83 4,998
Nov 1, 2023 37.30 37.30 36.30 36.30 35.35 2,518
Oct 31, 2023 36.80 36.80 36.60 36.60 35.64 50
Oct 30, 2023 36.70 37.00 36.40 36.70 35.74 3,438
Oct 27, 2023 37.40 37.40 36.80 36.80 35.83 156
Oct 26, 2023 37.30 37.70 36.20 36.80 35.83 1,435
Oct 25, 2023 36.20 38.10 35.10 38.10 37.10 2,735
Oct 24, 2023 37.10 37.10 36.50 36.50 35.54 428
Oct 23, 2023 37.40 37.90 37.10 37.20 36.22 1,409
Oct 20, 2023 37.70 38.20 37.70 38.20 37.20 174
Oct 19, 2023 37.80 37.90 37.80 37.90 36.90 251
Oct 18, 2023 37.40 37.50 37.20 37.50 36.51 1,514
Oct 17, 2023 37.40 37.80 37.40 37.80 36.81 527
Oct 16, 2023 37.90 38.70 37.60 37.60 36.61 1,635
Oct 13, 2023 37.70 37.80 37.60 37.60 36.61 709
Oct 12, 2023 38.20 38.20 37.60 37.60 36.61 961
Oct 11, 2023 38.20 38.20 37.70 37.70 36.71 708
Oct 10, 2023 37.90 38.20 37.80 37.80 36.81 2,306
Oct 9, 2023 38.50 38.50 38.00 38.30 37.29 1,685
Oct 6, 2023 37.50 38.50 37.50 38.50 37.49 227
Oct 5, 2023 38.80 38.80 37.90 37.90 36.90 1,081
Oct 4, 2023 38.80 38.80 38.00 38.70 37.68 5,223
Oct 3, 2023 39.80 39.80 38.40 38.80 37.78 2,554
Oct 2, 2023 40.70 40.70 40.70 40.70 39.63 2
Sep 29, 2023 40.00 40.30 39.90 39.90 38.85 3,964
Sep 28, 2023 39.60 39.60 39.60 39.60 38.56 -
Sep 27, 2023 40.10 40.10 39.00 39.90 38.85 2,493
Sep 26, 2023 39.70 40.50 39.70 39.90 38.85 1,882
Sep 25, 2023 39.70 39.70 39.20 39.70 38.66 1,019
Sep 22, 2023 38.70 40.00 38.70 40.00 38.95 4,807
Sep 21, 2023 39.50 39.50 38.90 39.00 37.98 3,247
Sep 20, 2023 39.40 39.50 38.90 39.00 37.98 2,050
Sep 19, 2023 39.60 39.60 39.00 39.00 37.98 1,367
Sep 18, 2023 41.30 41.30 39.50 39.50 38.46 2,107
Sep 15, 2023 41.40 41.50 40.90 41.00 39.92 1,451
Sep 14, 2023 38.90 41.80 38.90 41.50 40.41 5,169
Sep 13, 2023 38.60 39.10 38.60 38.80 37.78 2,346
Sep 12, 2023 38.60 39.00 38.60 39.00 37.98 1,075
Sep 11, 2023 39.00 39.00 38.80 38.80 37.78 3,883
Sep 8, 2023 39.00 39.10 39.00 39.10 38.07 941
Sep 7, 2023 39.60 39.60 38.80 38.80 37.78 688
Sep 6, 2023 38.20 39.30 38.20 39.30 38.27 2,902
Sep 5, 2023 38.70 38.70 38.70 38.70 37.68 -
Sep 4, 2023 38.90 39.00 38.80 38.80 37.78 3,582
Sep 1, 2023 39.30 39.30 38.80 38.80 37.78 121
Aug 31, 2023 39.20 39.30 39.20 39.30 38.27 113
Aug 30, 2023 39.50 39.50 39.00 39.30 38.27 141
Aug 29, 2023 40.10 40.10 39.50 39.60 38.56 218
Aug 28, 2023 39.60 39.60 39.60 39.60 38.56 -
Aug 25, 2023 39.30 39.30 39.30 39.30 38.27 -
Aug 24, 2023 39.20 39.20 39.20 39.20 38.17 198
Aug 23, 2023 38.90 39.00 38.50 38.80 37.78 320
Aug 22, 2023 37.40 39.10 37.40 39.10 38.07 1,674
Aug 21, 2023 37.80 37.80 37.40 37.80 36.81 494
Aug 18, 2023 38.20 38.20 37.90 38.00 37.00 963
Aug 17, 2023 39.70 39.70 38.70 38.70 37.68 2,126
Aug 16, 2023 40.00 40.00 39.20 39.30 38.27 346
Aug 15, 2023 40.20 40.20 39.50 39.70 38.66 130
Aug 14, 2023 39.90 39.90 39.70 39.70 38.66 72
Aug 11, 2023 39.70 40.50 39.50 39.90 38.85 1,145
Aug 10, 2023 39.00 39.90 39.00 39.80 38.75 1,451
Aug 9, 2023 39.00 39.00 38.50 39.00 37.98 829
Aug 8, 2023 39.00 39.70 38.80 38.80 37.78 737
Aug 7, 2023 38.80 38.80 38.40 38.50 37.49 1,309
Aug 4, 2023 39.10 39.10 38.70 38.90 37.88 201
Aug 3, 2023 39.20 39.60 39.00 39.60 38.56 562
Aug 2, 2023 39.10 39.60 38.70 38.70 37.68 965
Aug 1, 2023 39.30 39.60 38.20 39.60 38.56 1,704
Jul 31, 2023 39.70 39.70 38.90 39.10 38.07 1,494
Jul 28, 2023 39.30 39.30 39.30 39.30 38.27 -
Jul 27, 2023 39.60 39.60 39.10 39.30 38.27 543
Jul 26, 2023 40.00 40.00 40.00 40.00 38.95 553
Jul 25, 2023 39.50 39.50 39.50 39.50 38.46 -
Jul 24, 2023 39.80 39.80 39.20 39.70 38.66 464
Jul 21, 2023 39.20 39.90 39.20 39.90 38.85 140
Jul 20, 2023 40.00 40.00 39.30 39.30 38.27 537
Jul 19, 2023 40.00 40.00 39.50 39.50 38.46 1,534
Jul 18, 2023 40.30 40.60 40.00 40.00 38.95 1,858
Jul 17, 2023 40.80 41.60 40.80 41.60 40.51 1,044
Jul 14, 2023 39.50 40.40 39.50 40.40 39.34 1,434
Jul 13, 2023 39.40 39.90 39.20 39.50 38.46 3,525
Jul 12, 2023 39.70 39.70 38.60 39.40 38.37 2,083
Jul 11, 2023 39.80 39.80 39.60 39.60 38.56 599
Jul 10, 2023 39.50 39.80 39.50 39.80 38.75 950
Jul 7, 2023 39.80 40.00 39.50 39.60 38.56 378
Jul 6, 2023 39.70 40.00 39.60 39.70 38.66 732
Jul 5, 2023 40.50 40.50 40.00 40.10 39.05 530
Jul 4, 2023 41.60 41.60 40.50 40.50 39.44 733
Jul 3, 2023 42.20 42.20 41.30 41.30 40.22 1,134
Jun 30, 2023 41.80 41.80 41.80 41.80 40.70 737
Jun 29, 2023 41.90 41.90 41.90 41.90 40.80 -
Jun 28, 2023 41.90 41.90 41.80 41.80 40.70 783
Jun 27, 2023 42.80 42.80 41.90 42.00 40.90 1,167
Jun 26, 2023 44.60 44.60 42.00 42.80 41.68 6,617
Jun 23, 2023 41.90 44.20 41.90 44.20 43.04 1,113
Jun 22, 2023 42.00 42.00 41.90 42.00 40.90 219
Jun 21, 2023 41.90 42.00 41.90 42.00 40.90 1,030
Jun 20, 2023 42.00 42.00 41.80 41.90 40.80 1,507
Jun 19, 2023 42.00 42.00 42.00 42.00 40.90 16
Jun 16, 2023 42.10 42.40 42.00 42.20 41.09 326
Jun 15, 2023 42.70 42.70 42.30 42.30 41.19 1,042
Jun 14, 2023 42.50 43.00 42.50 42.70 41.58 666
Jun 13, 2023 42.30 43.20 42.30 42.50 41.38 1,165
Jun 12, 2023 41.50 41.90 41.00 41.90 40.80 2,036
Jun 9, 2023 40.20 41.40 40.20 41.10 40.02 802
Jun 8, 2023 39.90 39.90 39.80 39.80 38.75 303
Jun 7, 2023 40.30 40.30 39.90 39.90 38.85 1,302
Jun 6, 2023 41.00 41.00 40.50 40.50 39.44 293
Jun 5, 2023 41.30 41.30 41.00 41.00 39.92 2,552
Jun 2, 2023 41.40 41.40 41.40 41.40 40.31 -
Jun 1, 2023 41.90 41.90 41.30 41.50 40.41 330
May 31, 2023 42.00 42.00 41.50 41.50 40.41 947
May 30, 2023 40.20 42.60 39.80 42.00 40.90 3,646
May 29, 2023 39.90 40.60 39.90 40.60 39.53 178
May 26, 2023 40.00 40.00 40.00 40.00 38.95 -
May 25, 2023 39.50 39.70 39.50 39.70 38.66 733
May 24, 2023 39.40 39.40 39.00 39.10 38.07 3,893
May 23, 2023 39.80 39.80 39.80 39.80 38.75 -
May 22, 2023 39.60 39.80 39.20 39.80 38.75 2,166
May 19, 2023 39.70 39.70 39.70 39.70 38.66 -
May 18, 2023 39.80 39.80 38.80 39.50 38.46 1,035
May 17, 2023 40.80 40.80 39.30 39.70 38.66 1,445
May 16, 2023 40.80 40.80 40.00 40.80 39.73 426
May 15, 2023 38.70 41.00 37.50 41.00 39.92 4,618
May 12, 2023 40.50 40.50 40.40 40.40 39.34 625
May 11, 2023 40.60 40.70 40.50 40.70 39.63 658
May 10, 2023 40.80 41.00 40.80 41.00 39.92 634
May 9, 2023 41.20 41.20 41.20 41.20 40.12 -
May 8, 2023 41.30 41.40 41.10 41.20 40.12 607
May 5, 2023 41.10 41.80 41.10 41.70 40.60 383
May 4, 2023 41.20 41.20 41.20 41.20 40.12 -
May 3, 2023 40.00 41.20 40.00 41.20 40.12 445
May 2, 2023 40.90 40.90 39.00 39.60 38.56 3,803
Apr 28, 2023 41.10 41.20 41.10 41.20 40.12 15
Apr 27, 2023 41.20 41.50 41.20 41.50 40.41 355
Apr 26, 2023 41.30 41.30 40.40 41.10 40.02 642

Related Tickers

RTC.DE RealTech AG
1.1500
+5.50%
 
CGM.F Capgemini SE
203.10
+0.99%
 
KSC.DE KPS AG
1.1900
+1.71%
 
SHF.DE SNP Schneider-Neureither & Partner SE
45.10
0.00%
 
AI3A.F Amadeus IT Group, S.A.
59.56
+0.57%
 
SYT.DE Softing AG
5.30
-0.93%
 
AEIN.DE Allgeier SE
19.55
+0.77%
 
OSP2.DE USU Software AG
18.25
+0.27%
 
IXX.DE init innovation in traffic systems SE
38.60
+3.49%
 
ADN1.DE adesso SE
106.80
+2.50%