U.S. Markets close in 5 hrs 4 mins

ALBA SE (ABA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
62.507-0.042 (-0.067%)
As of 4:29PM CEST. Market open.
People also watch
SPR.DE
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201761.6162.8061.6162.5162.512,184
Jul 26, 201762.5562.5562.5562.5562.55-
Jul 25, 201761.5062.5561.5062.5562.55120
Jul 24, 201761.5061.8061.5061.5061.50160
Jul 21, 201761.5061.5061.5061.5061.50-
Jul 20, 201761.5061.5061.5061.5061.50-
Jul 19, 201761.5061.8161.5061.8161.81300
Jul 18, 201762.2062.2061.5561.5561.55200
Jul 17, 201761.5062.7561.5061.5261.52750
Jul 14, 201761.5261.5261.5261.5261.5250
Jul 13, 201761.5062.7761.5061.5461.54580
Jul 12, 201761.5061.7561.5061.7061.701,245
Jul 11, 201761.5061.7561.5061.7561.75100
Jul 10, 201761.8061.8061.8061.8061.80200
Jul 07, 201761.4061.5061.4061.5061.50125
Jul 06, 201761.4061.9961.4061.4161.41108
Jul 05, 201761.4061.4061.4061.4061.40-
Jul 04, 201761.5061.9861.4061.4061.401,611
Jul 03, 201761.9961.9961.5061.5161.511,634
Jun 30, 201761.4061.4160.6060.6060.60610
Jun 29, 201761.4061.9961.4061.9961.99155
Jun 28, 201761.4061.4061.4061.4061.40-
Jun 27, 201761.4161.9961.4061.9961.99259
Jun 26, 201762.0062.0061.4061.4261.42563
Jun 23, 201761.4061.9961.4061.9961.99100
Jun 22, 201761.6061.6061.5061.5061.501,463
Jun 21, 201761.6061.6061.6061.6061.60-
Jun 20, 201761.6561.6561.5061.5061.50191
Jun 19, 201761.6763.0061.6561.6561.65463
Jun 16, 201761.5361.6761.5361.6761.6720
Jun 15, 201761.5062.2461.5062.2462.2460
Jun 14, 201761.5061.5061.5061.5061.5039
Jun 13, 201761.5062.4861.5061.5061.50529
Jun 12, 201761.5061.5061.5061.5061.50-
Jun 09, 201762.7562.9860.6060.6060.60998
Jun 08, 201762.1063.3261.7563.0063.001,020
Jun 07, 201764.5065.0062.0964.9364.93351
Jun 06, 201764.5066.0064.5064.5064.501,142
Jun 05, 201764.9964.9964.9964.9964.99-
Jun 02, 201764.9065.0064.9064.9964.99824
Jun 01, 201762.0762.0762.0762.0762.076
May 31, 201764.5165.0064.2064.2064.20117
May 30, 201766.4466.4464.5465.0065.00469
May 29, 201765.8466.4365.8066.4366.43320
May 26, 201764.6266.5064.6266.4566.45472
May 25, 201764.6764.6764.6764.6764.6730
May 24, 201767.3067.3064.0266.2566.25469
May 23, 201763.1067.9063.1067.6067.601,904
May 22, 201762.4063.4660.0363.4663.46599
May 19, 201760.0262.5060.0262.5062.50150
May 18, 201763.1063.4760.0060.0160.01500
May 17, 201761.1561.9661.1561.9661.9666
May 16, 201760.2460.9060.2460.9060.90180
May 15, 201760.2460.2560.2460.2560.2540
May 12, 201759.9559.9559.9559.9559.95-
May 11, 201759.9359.9359.9359.9359.93-
May 10, 201760.1260.1260.1260.1260.12149
May 09, 201760.0960.0960.0960.0960.09-
May 08, 201760.0560.0560.0560.0560.05-
May 05, 201760.1160.1160.1160.1160.11-
May 04, 201760.1160.1160.1160.1160.11-
May 03, 201760.0060.0060.0060.0060.00-
May 02, 201759.6560.4859.6560.0660.06201
Apr 28, 201759.6559.6559.6559.6559.65200
Apr 27, 201761.0061.0061.0061.0061.00167
Apr 26, 201759.9060.4859.9060.4860.48150
Apr 25, 201759.9059.9059.9059.9059.90-
Apr 24, 201759.9559.9559.9559.9559.95-
Apr 21, 201759.9559.9559.9559.9559.95-
Apr 20, 201759.9059.9059.9059.9059.9075
Apr 19, 201758.8158.8158.8158.8158.81-
Apr 18, 201759.7559.7558.8159.7459.74110
Apr 13, 201759.7559.7559.7559.7559.75-
Apr 12, 201759.7559.7559.7559.7559.75-
Apr 11, 201759.5059.5059.5059.5059.50100
Apr 10, 201760.5560.5560.5560.5560.5530
Apr 07, 201759.8859.8859.8859.8859.88100
Apr 06, 201758.7958.7958.7958.7958.79-
Apr 05, 201758.7458.8158.7458.8158.8178
Apr 04, 201757.1857.1857.1857.1857.18-
Apr 03, 201757.1857.1857.1857.1857.1815
Mar 31, 201758.6658.6658.6658.6658.66-
Mar 30, 201758.6658.6658.6658.6658.66-
Mar 29, 201758.6658.6658.6658.6658.661
Mar 28, 201757.2857.2857.2857.2857.28100
Mar 27, 201758.0058.0058.0058.0058.0062
Mar 24, 201757.5357.5357.4557.4557.4540
Mar 23, 201757.5058.1057.5057.9557.95172
Mar 22, 201756.9056.9056.9056.9056.90-
Mar 21, 201756.6756.8356.6756.8356.83172
Mar 20, 201758.0058.0058.0058.0058.00-
Mar 17, 201758.0058.0058.0058.0058.001
Mar 16, 201756.9056.9056.9056.9056.90-
Mar 15, 201757.1157.1157.0557.0557.05-
Mar 14, 201757.2857.5057.2857.5057.50130
Mar 13, 201758.2358.2357.0157.0157.01200
Mar 10, 201758.5158.5157.8957.8957.89201
Mar 09, 201756.5058.3056.5058.3058.30470
Mar 08, 201754.5355.5054.5355.5055.50556
Mar 07, 201754.3354.9954.3354.9954.99200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...