Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 41 mins

S&P Futures
4,149.75
+17.50(+0.42%)
Dow Futures
34,083.00
-65.00(-0.19%)
Nasdaq Futures
12,574.75
+160.50(+1.29%)
Russell 2000 Futures
1,966.20
-2.20(-0.11%)
Crude Oil
76.45
+0.04(+0.05%)
Gold
1,970.70
+27.90(+1.44%)

Advertisement

Allterco AD (A4L.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

11.00

0.00

(0.00%)

As of 09:10AM CET. Market open.

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	11.00	11.00	11.00	11.00	11.00	90
Feb 01, 2023	11.30	11.30	11.00	11.00	11.00	90
Jan 31, 2023	11.30	11.45	11.00	11.25	11.25	1,040
Jan 30, 2023	11.15	11.50	11.15	11.20	11.20	70
Jan 27, 2023	11.20	11.50	11.20	11.30	11.30	409
Jan 26, 2023	11.30	11.40	11.30	11.30	11.30	350
Jan 25, 2023	11.20	11.50	11.20	11.40	11.40	152
Jan 24, 2023	11.40	11.40	11.30	11.30	11.30	275
Jan 23, 2023	11.20	11.50	11.20	11.50	11.50	250
Jan 20, 2023	11.20	11.20	11.20	11.20	11.20	-
Jan 19, 2023	11.10	11.40	11.10	11.20	11.20	9
Jan 18, 2023	11.10	11.45	11.10	11.10	11.10	45
Jan 17, 2023	11.10	11.45	11.10	11.10	11.10	360
Jan 16, 2023	11.10	11.45	11.10	11.45	11.45	301
Jan 13, 2023	11.10	11.35	11.10	11.10	11.10	50
Jan 12, 2023	11.40	11.70	11.10	11.10	11.10	1,483
Jan 11, 2023	11.05	11.30	11.05	11.30	11.30	50
Jan 10, 2023	10.95	11.40	10.95	11.05	11.05	5,440
Jan 09, 2023	10.50	11.30	10.50	10.70	10.70	250
Jan 06, 2023	10.50	11.15	10.50	10.50	10.50	144
Jan 05, 2023	11.00	11.00	10.70	10.70	10.70	516
Jan 04, 2023	11.00	11.00	11.00	11.00	11.00	250
Jan 03, 2023	10.70	11.00	10.50	10.50	10.50	2,000
Jan 02, 2023	11.05	11.05	10.60	10.60	10.60	112
Dec 30, 2022	11.20	11.40	10.50	10.50	10.50	620
Dec 29, 2022	11.00	11.20	11.00	11.20	11.20	1,900
Dec 28, 2022	10.50	11.30	10.50	11.00	11.00	100
Dec 27, 2022	10.75	11.50	10.50	10.50	10.50	549
Dec 23, 2022	10.80	11.00	10.80	11.00	11.00	100
Dec 22, 2022	10.80	11.20	10.80	10.80	10.80	100
Dec 21, 2022	10.80	11.40	10.80	10.80	10.80	137
Dec 20, 2022	10.65	11.20	10.65	10.80	10.80	300
Dec 19, 2022	10.50	11.05	10.50	10.60	10.60	600
Dec 16, 2022	10.80	11.00	10.60	10.60	10.60	1,310
Dec 15, 2022	10.60	10.60	10.60	10.60	10.60	-
Dec 14, 2022	11.40	11.40	10.50	10.60	10.60	1,640
Dec 13, 2022	11.00	11.20	11.00	11.20	11.20	1,323
Dec 12, 2022	11.40	11.45	10.35	11.00	11.00	2,107
Dec 09, 2022	10.15	11.00	10.15	11.00	11.00	382
Dec 08, 2022	10.25	11.00	10.25	11.00	11.00	1,400
Dec 07, 2022	10.25	10.90	10.25	10.90	10.90	100
Dec 06, 2022	10.30	11.00	10.30	11.00	11.00	385
Dec 05, 2022	11.00	11.05	10.70	10.70	10.70	2,195
Dec 02, 2022	10.10	11.40	10.10	11.00	11.00	1,450
Dec 01, 2022	10.90	11.10	10.60	11.10	11.10	749
Nov 30, 2022	9.72	10.95	9.72	10.95	10.95	2,166
Nov 29, 2022	9.90	10.25	9.90	10.25	10.25	300
Nov 28, 2022	9.96	10.00	9.96	10.00	10.00	3,180
Nov 25, 2022	9.96	9.96	9.96	9.96	9.96	-
Nov 24, 2022	9.72	10.00	9.72	9.90	9.90	360
Nov 23, 2022	10.25	10.60	10.00	10.00	10.00	250
Nov 22, 2022	10.40	10.70	10.40	10.70	10.70	2,000
Nov 21, 2022	10.95	10.95	10.30	10.80	10.80	2,290
Nov 18, 2022	10.00	10.75	10.00	10.75	10.75	100
Nov 17, 2022	10.15	10.90	10.05	10.75	10.75	200
Nov 16, 2022	10.90	10.90	10.90	10.90	10.90	200
Nov 15, 2022	10.70	11.00	10.70	11.00	11.00	1,595
Nov 14, 2022	10.60	10.70	10.60	10.70	10.70	772
Nov 11, 2022	10.15	10.65	10.15	10.60	10.60	98
Nov 10, 2022	9.72	10.40	9.72	10.40	10.40	400
Nov 09, 2022	10.20	10.20	10.20	10.20	10.20	100
Nov 08, 2022	9.58	10.05	9.58	10.05	10.05	300
Nov 07, 2022	10.00	10.30	10.00	10.00	10.00	1,150
Nov 04, 2022	10.50	10.50	10.50	10.50	10.50	250
Nov 03, 2022	9.32	10.25	9.32	10.25	10.25	800
Nov 02, 2022	9.26	9.96	9.26	9.88	9.88	270
Nov 01, 2022	9.80	9.80	9.80	9.80	9.80	720
Oct 31, 2022	9.04	9.90	9.04	9.90	9.90	2,145
Oct 28, 2022	9.02	9.02	9.02	9.02	9.02	14
Oct 27, 2022	9.00	9.04	9.00	9.04	9.04	80
Oct 26, 2022	8.60	9.20	8.60	9.08	9.08	200
Oct 25, 2022	8.60	9.14	8.60	9.14	9.14	150
Oct 24, 2022	9.12	9.12	8.92	9.00	9.00	4,125
Oct 21, 2022	8.50	9.06	8.50	9.04	9.04	350
Oct 20, 2022	8.50	8.98	8.50	8.98	8.98	30
Oct 19, 2022	8.90	9.06	8.90	9.06	9.06	250
Oct 18, 2022	8.80	9.20	8.80	8.80	8.80	675
Oct 17, 2022	8.40	8.98	8.40	8.98	8.98	100
Oct 14, 2022	10.00	10.00	9.30	9.30	9.30	1,120
Oct 13, 2022	8.90	8.98	8.90	8.98	8.98	310
Oct 12, 2022	9.04	9.04	9.04	9.04	9.04	100
Oct 11, 2022	8.90	8.90	8.90	8.90	8.90	-
Oct 10, 2022	8.90	9.00	8.90	9.00	9.00	877
Oct 07, 2022	8.70	9.24	8.70	9.24	9.24	100
Oct 06, 2022	8.90	9.26	8.90	9.26	9.26	6,575
Oct 05, 2022	8.80	8.80	8.70	8.70	8.70	300
Oct 04, 2022	8.20	8.58	8.20	8.50	8.50	2,529
Oct 03, 2022	8.40	9.06	8.38	8.40	8.40	1,366
Sep 30, 2022	8.80	8.80	8.80	8.80	8.80	400
Sep 29, 2022	8.44	9.04	8.44	9.04	9.04	150
Sep 28, 2022	8.44	9.08	8.44	9.06	9.06	195
Sep 27, 2022	9.08	9.08	9.08	9.08	9.08	150
Sep 26, 2022	8.20	9.06	8.20	8.60	8.60	550
Sep 23, 2022	9.20	9.20	8.00	8.80	8.80	5,350
Sep 22, 2022	9.20	9.20	9.20	9.20	9.20	-
Sep 21, 2022	9.18	9.48	9.18	9.48	9.48	220
Sep 20, 2022	9.20	9.48	9.20	9.48	9.48	150
Sep 19, 2022	9.72	9.72	9.30	9.50	9.50	160
Sep 16, 2022	9.24	9.72	9.24	9.72	9.72	558
Sep 15, 2022	9.40	9.82	9.40	9.50	9.50	3,620
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,149.75+17.50(+0.42%)

Dow Futures34,083.00-65.00(-0.19%)

Nasdaq Futures12,574.75+160.50(+1.29%)

Russell 2000 Futures1,966.20-2.20(-0.11%)

Crude Oil76.45+0.04(+0.05%)

Gold1,970.70+27.90(+1.44%)

Allterco AD (A4L.F)

S&P Futures
4,149.75
+17.50(+0.42%)

Dow Futures
34,083.00
-65.00(-0.19%)

Nasdaq Futures
12,574.75
+160.50(+1.29%)

Russell 2000 Futures
1,966.20
-2.20(-0.11%)

Crude Oil
76.45
+0.04(+0.05%)

Gold
1,970.70
+27.90(+1.44%)