U.S. Markets closed

Air Berlin PLC (AB1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
0.404-0.022 (-5.164%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20170.420.430.400.400.401,338,681
Sep 20, 20170.420.440.410.430.43864,290
Sep 19, 20170.400.440.390.410.411,271,098
Sep 18, 20170.420.430.370.390.391,357,137
Sep 15, 20170.510.570.400.430.437,536,396
Sep 14, 20170.380.540.380.490.495,672,315
Sep 13, 20170.320.370.310.360.361,182,698
Sep 12, 20170.340.350.320.330.33854,960
Sep 11, 20170.350.360.320.340.341,488,971
Sep 08, 20170.340.340.280.310.31738,167
Sep 07, 20170.310.350.310.340.341,576,368
Sep 06, 20170.270.270.250.270.27835,958
Sep 05, 20170.280.280.240.260.261,137,455
Sep 04, 20170.270.280.250.270.271,868,807
Sep 01, 20170.320.320.250.270.271,090,896
Aug 31, 20170.370.370.300.310.311,414,041
Aug 30, 20170.360.380.350.370.37674,924
Aug 29, 20170.380.400.350.360.361,442,009
Aug 28, 20170.390.410.380.390.39953,900
Aug 25, 20170.390.400.380.390.39471,465
Aug 24, 20170.400.410.380.400.401,387,083
Aug 23, 20170.400.420.380.400.401,488,126
Aug 22, 20170.430.430.390.400.401,530,668
Aug 21, 20170.420.440.400.430.432,298,623
Aug 18, 20170.420.440.350.420.423,424,615
Aug 17, 20170.400.440.370.410.414,050,438
Aug 16, 20170.440.480.350.370.374,398,606
Aug 15, 20170.770.770.380.510.513,978,693
Aug 14, 20170.800.810.710.770.77235,614
Aug 11, 20170.810.820.790.790.79128,670
Aug 10, 20170.830.840.820.820.8229,487
Aug 09, 20170.830.840.810.830.8339,280
Aug 08, 20170.830.860.830.830.8356,150
Aug 07, 20170.810.910.810.840.84253,650
Aug 04, 20170.850.950.850.860.861,524,249
Aug 03, 20170.770.790.750.790.7928,956
Aug 02, 20170.780.800.760.770.7745,507
Aug 01, 20170.770.780.760.770.7744,014
Jul 31, 20170.750.760.730.750.7532,049
Jul 28, 20170.790.790.720.720.72111,852
Jul 27, 20170.790.790.760.780.7883,669
Jul 26, 20170.760.790.760.790.7947,193
Jul 25, 20170.800.800.750.780.7851,537
Jul 24, 20170.800.800.770.770.77113,432
Jul 21, 20170.790.810.790.800.8042,061
Jul 20, 20170.840.840.790.810.81133,875
Jul 19, 20170.830.840.820.820.8221,900
Jul 18, 20170.840.840.820.820.8235,624
Jul 17, 20170.840.860.840.840.8480,685
Jul 14, 20170.860.860.840.850.8514,926
Jul 13, 20170.870.870.830.830.8335,831
Jul 12, 20170.850.850.820.840.8461,470
Jul 11, 20170.860.860.840.860.8667,243
Jul 10, 20170.830.870.820.850.8577,442
Jul 07, 20170.780.820.780.810.8158,266
Jul 06, 20170.800.800.760.770.77207,864
Jul 05, 20170.880.880.830.830.83236,670
Jul 04, 20170.870.900.870.880.88198,668
Jul 03, 20170.890.890.870.880.8839,975
Jun 30, 20170.880.880.870.880.8850,682
Jun 29, 20170.900.900.840.870.87255,349
Jun 28, 20170.900.900.880.890.8959,278
Jun 27, 20170.910.920.880.900.90104,228
Jun 26, 20170.890.930.850.920.92233,857
Jun 23, 20170.950.970.940.960.96109,892
Jun 22, 20170.940.970.940.950.95243,477
Jun 21, 20170.950.950.930.940.94187,216
Jun 20, 20170.920.920.900.910.9175,778
Jun 19, 20170.920.940.890.890.89265,147
Jun 16, 20170.920.950.900.920.92346,138
Jun 15, 20170.940.950.880.930.93269,444
Jun 14, 20170.920.930.880.930.93305,788
Jun 13, 20170.910.940.880.890.89232,711
Jun 12, 20170.920.950.900.910.91419,094
Jun 09, 20170.841.000.840.930.931,035,761
Jun 08, 20170.920.940.820.880.88377,907
Jun 07, 20170.850.910.830.900.90339,800
Jun 06, 20170.810.880.790.850.85258,497
Jun 05, 20170.890.890.890.890.89-
Jun 02, 20170.890.890.860.890.89102,753
Jun 01, 20170.910.910.850.880.88300,142
May 31, 20170.910.930.890.920.9277,081
May 30, 20170.930.930.910.910.91101,523
May 29, 20170.940.960.910.920.92255,445
May 26, 20170.950.980.910.930.93211,001
May 25, 20170.950.960.920.960.9635,681
May 24, 20170.940.950.910.940.94164,387
May 23, 20170.900.930.880.930.93271,724
May 22, 20170.930.930.900.930.9397,204
May 19, 20170.971.000.900.930.93544,618
May 18, 20170.840.960.820.950.951,304,325
May 17, 20170.850.930.820.850.85417,761
May 16, 20171.041.040.880.910.911,045,566
May 15, 20171.081.081.031.051.05452,746
May 12, 20171.101.131.021.091.09933,097
May 11, 20171.321.390.911.011.016,155,773
May 10, 20171.021.271.021.261.264,755,326
May 09, 20170.800.910.800.900.901,785,916
May 08, 20170.750.800.700.780.782,120,191
May 05, 20170.600.700.590.700.701,119,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...