AC1.SG - ASTRONICS CORP. Registered Shar

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201927.0027.0027.0027.0027.00-
Dec 06, 201926.2027.0026.2027.0027.00-
Dec 05, 201925.8026.2025.8026.0026.00-
Dec 04, 201925.8026.0025.8025.8025.80-
Dec 03, 201925.6025.8025.6025.6025.60-
Dec 02, 201926.4026.4025.4025.4025.40-
Nov 29, 201927.0027.0026.8026.8026.80-
Nov 28, 201927.0027.0027.0027.0027.00-
Nov 27, 201927.0027.0027.0027.0027.00-
Nov 26, 201926.8027.0026.6027.0027.00-
Nov 25, 201926.0026.6025.8026.6026.60-
Nov 22, 201926.6026.6026.2026.2026.20-
Nov 21, 201927.0027.0026.2026.2026.20-
Nov 20, 201927.4027.4027.2027.4027.40-
Nov 19, 201926.8027.2026.8027.2027.20-
Nov 18, 201927.6027.6027.0027.0027.00-
Nov 15, 201927.6027.6027.6027.6027.60-
Nov 14, 201927.0027.2027.0027.2027.20-
Nov 13, 201928.0028.0027.8027.8027.80-
Nov 12, 201928.0028.2027.8028.2028.20-
Nov 11, 201928.0028.0027.8027.8027.80-
Nov 08, 201927.8028.4027.8028.2028.20-
Nov 07, 201928.2028.6028.2028.2028.20-
Nov 06, 201928.2028.4028.2028.4028.40-
Nov 05, 201927.8028.6027.8027.8027.80-
Nov 04, 201927.8027.8027.8027.8027.80-
Nov 01, 201925.8027.4025.8027.4027.40-
Oct 31, 201925.4025.4025.4025.4025.40-
Oct 30, 201926.2026.2025.8025.8025.80-
Oct 29, 201926.4026.4026.2026.2026.20-
Oct 28, 201927.0027.0026.4026.4026.40-
Oct 25, 201926.6027.2026.6027.0027.00-
Oct 24, 201926.2026.4026.2026.4026.40-
Oct 23, 201926.0026.2025.8026.0026.00-
Oct 22, 201925.8026.0025.2025.8025.80-
Oct 21, 201926.2026.6025.8026.0026.002
Oct 18, 201927.2027.2027.0027.0027.001,500
Oct 17, 201927.2027.8027.2027.6027.60-
Oct 16, 201927.0027.4027.0027.4027.40-
Oct 15, 201926.4026.6026.2026.6026.60-
Oct 14, 201926.6026.6026.2026.4026.40-
Oct 11, 201926.2026.8026.2026.6026.60-
Oct 10, 201926.0026.2025.8025.8025.80-
Oct 09, 201925.8026.0025.8025.8025.80-
Oct 08, 201926.4026.4025.6025.8025.8030
Oct 07, 201926.6026.6026.2026.4026.40-
Oct 04, 201925.6025.6025.4025.4025.40-
Oct 02, 201926.4026.4025.8026.2026.20-
Oct 01, 201926.8027.0026.0026.0026.00-
Sep 30, 201926.4026.6026.4026.6026.60-
Sep 27, 201926.2026.3926.0626.2126.21-
Sep 26, 201926.8026.8026.3326.3326.33-
Sep 25, 201927.0627.3227.0627.1027.10-
Sep 24, 201927.6127.9127.2127.2127.21-
Sep 23, 201928.1028.1827.5627.5627.56100
Sep 20, 201928.5929.2328.5928.9128.91-
Sep 19, 201928.9429.6428.9429.6429.64-
Sep 18, 201927.8928.8927.8928.8228.82-
Sep 17, 201928.0328.0327.7227.7227.72-
Sep 16, 201927.7427.7527.7427.7527.75400
Sep 13, 201926.6727.7026.6727.7027.70-
Sep 12, 201926.5726.8326.5726.7126.71-
Sep 11, 201925.4226.5725.3326.5726.57-
Sep 10, 201924.6825.4024.6225.2625.26-
Sep 09, 201924.7525.0924.5324.7624.76-
Sep 06, 201925.2625.2625.1725.1725.17-
Sep 05, 201924.8724.8724.8724.8724.87-
Sep 04, 201924.9825.3424.9424.9424.94-
Sep 03, 201924.8124.8124.5324.7424.74-
Sep 02, 2019------
Aug 30, 201925.0025.0025.0025.0025.00-
Aug 29, 201924.3724.3724.3724.3724.37-
Aug 28, 201924.0224.4523.7324.4524.45-
Aug 27, 201924.5624.5624.4024.4024.40-
Aug 26, 201924.5924.5923.7823.7823.78-
Aug 23, 201924.8625.1024.7024.7024.70-
Aug 22, 201924.6024.6924.5524.6924.69-
Aug 21, 201923.8723.8823.7623.7623.76-
Aug 20, 201923.6224.2223.5724.2224.22-
Aug 19, 201923.7724.0123.6924.0124.01-
Aug 16, 201923.5524.0823.5523.9923.99-
Aug 15, 201923.1623.9323.1623.9323.93-
Aug 14, 201923.9223.9223.4423.4423.44-
Aug 13, 201923.1324.7823.1324.0324.033
Aug 12, 201924.3024.3023.9224.0924.09-
Aug 09, 201925.0925.0924.2824.5524.55-
Aug 08, 201924.4124.7124.4124.6624.66-
Aug 07, 201924.0524.7724.0524.7724.77-
Aug 06, 201924.7624.8324.2224.2224.22-
Aug 05, 201931.5231.5231.4031.4031.40300
Aug 02, 201932.2832.2831.5931.5931.59-
Aug 01, 201933.0133.5232.4432.4432.44-
Jul 31, 201933.2233.7033.2233.3433.34-
Jul 30, 201933.1533.5133.0333.3133.31-
Jul 29, 201933.6533.8533.4433.8533.85-
Jul 26, 201933.9434.1033.9434.0334.03-
Jul 25, 201934.0234.4933.8834.4534.45-
Jul 24, 201933.7634.3233.7434.1134.11-
Jul 23, 201933.3533.8833.3533.8833.88-
Jul 22, 201933.4633.8133.4633.5333.53-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...