AC1.SG - ASTRONICS CORP. Registered Shar
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 09, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Dec 06, 2019 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | - |
| Dec 05, 2019 | 25.80 | 26.20 | 25.80 | 26.00 | 26.00 | - |
| Dec 04, 2019 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - |
| Dec 03, 2019 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | - |
| Dec 02, 2019 | 26.40 | 26.40 | 25.40 | 25.40 | 25.40 | - |
| Nov 29, 2019 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - |
| Nov 28, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 27, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 26, 2019 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | - |
| Nov 25, 2019 | 26.00 | 26.60 | 25.80 | 26.60 | 26.60 | - |
| Nov 22, 2019 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | - |
| Nov 21, 2019 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | - |
| Nov 20, 2019 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | - |
| Nov 19, 2019 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | - |
| Nov 18, 2019 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | - |
| Nov 15, 2019 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Nov 14, 2019 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - |
| Nov 13, 2019 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - |
| Nov 12, 2019 | 28.00 | 28.20 | 27.80 | 28.20 | 28.20 | - |
| Nov 11, 2019 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - |
| Nov 08, 2019 | 27.80 | 28.40 | 27.80 | 28.20 | 28.20 | - |
| Nov 07, 2019 | 28.20 | 28.60 | 28.20 | 28.20 | 28.20 | - |
| Nov 06, 2019 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - |
| Nov 05, 2019 | 27.80 | 28.60 | 27.80 | 27.80 | 27.80 | - |
| Nov 04, 2019 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Nov 01, 2019 | 25.80 | 27.40 | 25.80 | 27.40 | 27.40 | - |
| Oct 31, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Oct 30, 2019 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | - |
| Oct 29, 2019 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | - |
| Oct 28, 2019 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | - |
| Oct 25, 2019 | 26.60 | 27.20 | 26.60 | 27.00 | 27.00 | - |
| Oct 24, 2019 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - |
| Oct 23, 2019 | 26.00 | 26.20 | 25.80 | 26.00 | 26.00 | - |
| Oct 22, 2019 | 25.80 | 26.00 | 25.20 | 25.80 | 25.80 | - |
| Oct 21, 2019 | 26.20 | 26.60 | 25.80 | 26.00 | 26.00 | 2 |
| Oct 18, 2019 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 1,500 |
| Oct 17, 2019 | 27.20 | 27.80 | 27.20 | 27.60 | 27.60 | - |
| Oct 16, 2019 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | - |
| Oct 15, 2019 | 26.40 | 26.60 | 26.20 | 26.60 | 26.60 | - |
| Oct 14, 2019 | 26.60 | 26.60 | 26.20 | 26.40 | 26.40 | - |
| Oct 11, 2019 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | - |
| Oct 10, 2019 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | - |
| Oct 09, 2019 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - |
| Oct 08, 2019 | 26.40 | 26.40 | 25.60 | 25.80 | 25.80 | 30 |
| Oct 07, 2019 | 26.60 | 26.60 | 26.20 | 26.40 | 26.40 | - |
| Oct 04, 2019 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - |
| Oct 02, 2019 | 26.40 | 26.40 | 25.80 | 26.20 | 26.20 | - |
| Oct 01, 2019 | 26.80 | 27.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 30, 2019 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - |
| Sep 27, 2019 | 26.20 | 26.39 | 26.06 | 26.21 | 26.21 | - |
| Sep 26, 2019 | 26.80 | 26.80 | 26.33 | 26.33 | 26.33 | - |
| Sep 25, 2019 | 27.06 | 27.32 | 27.06 | 27.10 | 27.10 | - |
| Sep 24, 2019 | 27.61 | 27.91 | 27.21 | 27.21 | 27.21 | - |
| Sep 23, 2019 | 28.10 | 28.18 | 27.56 | 27.56 | 27.56 | 100 |
| Sep 20, 2019 | 28.59 | 29.23 | 28.59 | 28.91 | 28.91 | - |
| Sep 19, 2019 | 28.94 | 29.64 | 28.94 | 29.64 | 29.64 | - |
| Sep 18, 2019 | 27.89 | 28.89 | 27.89 | 28.82 | 28.82 | - |
| Sep 17, 2019 | 28.03 | 28.03 | 27.72 | 27.72 | 27.72 | - |
| Sep 16, 2019 | 27.74 | 27.75 | 27.74 | 27.75 | 27.75 | 400 |
| Sep 13, 2019 | 26.67 | 27.70 | 26.67 | 27.70 | 27.70 | - |
| Sep 12, 2019 | 26.57 | 26.83 | 26.57 | 26.71 | 26.71 | - |
| Sep 11, 2019 | 25.42 | 26.57 | 25.33 | 26.57 | 26.57 | - |
| Sep 10, 2019 | 24.68 | 25.40 | 24.62 | 25.26 | 25.26 | - |
| Sep 09, 2019 | 24.75 | 25.09 | 24.53 | 24.76 | 24.76 | - |
| Sep 06, 2019 | 25.26 | 25.26 | 25.17 | 25.17 | 25.17 | - |
| Sep 05, 2019 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| Sep 04, 2019 | 24.98 | 25.34 | 24.94 | 24.94 | 24.94 | - |
| Sep 03, 2019 | 24.81 | 24.81 | 24.53 | 24.74 | 24.74 | - |
| Sep 02, 2019 | - | - | - | - | - | - |
| Aug 30, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 29, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| Aug 28, 2019 | 24.02 | 24.45 | 23.73 | 24.45 | 24.45 | - |
| Aug 27, 2019 | 24.56 | 24.56 | 24.40 | 24.40 | 24.40 | - |
| Aug 26, 2019 | 24.59 | 24.59 | 23.78 | 23.78 | 23.78 | - |
| Aug 23, 2019 | 24.86 | 25.10 | 24.70 | 24.70 | 24.70 | - |
| Aug 22, 2019 | 24.60 | 24.69 | 24.55 | 24.69 | 24.69 | - |
| Aug 21, 2019 | 23.87 | 23.88 | 23.76 | 23.76 | 23.76 | - |
| Aug 20, 2019 | 23.62 | 24.22 | 23.57 | 24.22 | 24.22 | - |
| Aug 19, 2019 | 23.77 | 24.01 | 23.69 | 24.01 | 24.01 | - |
| Aug 16, 2019 | 23.55 | 24.08 | 23.55 | 23.99 | 23.99 | - |
| Aug 15, 2019 | 23.16 | 23.93 | 23.16 | 23.93 | 23.93 | - |
| Aug 14, 2019 | 23.92 | 23.92 | 23.44 | 23.44 | 23.44 | - |
| Aug 13, 2019 | 23.13 | 24.78 | 23.13 | 24.03 | 24.03 | 3 |
| Aug 12, 2019 | 24.30 | 24.30 | 23.92 | 24.09 | 24.09 | - |
| Aug 09, 2019 | 25.09 | 25.09 | 24.28 | 24.55 | 24.55 | - |
| Aug 08, 2019 | 24.41 | 24.71 | 24.41 | 24.66 | 24.66 | - |
| Aug 07, 2019 | 24.05 | 24.77 | 24.05 | 24.77 | 24.77 | - |
| Aug 06, 2019 | 24.76 | 24.83 | 24.22 | 24.22 | 24.22 | - |
| Aug 05, 2019 | 31.52 | 31.52 | 31.40 | 31.40 | 31.40 | 300 |
| Aug 02, 2019 | 32.28 | 32.28 | 31.59 | 31.59 | 31.59 | - |
| Aug 01, 2019 | 33.01 | 33.52 | 32.44 | 32.44 | 32.44 | - |
| Jul 31, 2019 | 33.22 | 33.70 | 33.22 | 33.34 | 33.34 | - |
| Jul 30, 2019 | 33.15 | 33.51 | 33.03 | 33.31 | 33.31 | - |
| Jul 29, 2019 | 33.65 | 33.85 | 33.44 | 33.85 | 33.85 | - |
| Jul 26, 2019 | 33.94 | 34.10 | 33.94 | 34.03 | 34.03 | - |
| Jul 25, 2019 | 34.02 | 34.49 | 33.88 | 34.45 | 34.45 | - |
| Jul 24, 2019 | 33.76 | 34.32 | 33.74 | 34.11 | 34.11 | - |
| Jul 23, 2019 | 33.35 | 33.88 | 33.35 | 33.88 | 33.88 | - |
| Jul 22, 2019 | 33.46 | 33.81 | 33.46 | 33.53 | 33.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...