Munich - Delayed Quote EUR

Alpha Systems Inc (AN5.MU)

18.40 +0.10 (+0.55%)
As of 8:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.40 18.40 18.40 18.40 18.40 -
Apr 25, 2024 18.30 18.30 18.30 18.30 18.30 -
Apr 24, 2024 18.90 18.90 18.90 18.90 18.90 -
Apr 23, 2024 18.90 18.90 18.90 18.90 18.90 -
Apr 22, 2024 18.80 18.80 18.80 18.80 18.80 -
Apr 19, 2024 18.50 18.50 18.50 18.50 18.50 -
Apr 18, 2024 19.00 19.00 19.00 19.00 19.00 -
Apr 17, 2024 19.00 19.00 19.00 19.00 19.00 -
Apr 16, 2024 19.20 19.20 19.20 19.20 19.20 -
Apr 15, 2024 19.40 19.40 19.40 19.40 19.40 -
Apr 12, 2024 19.60 19.60 19.60 19.60 19.60 -
Apr 11, 2024 19.40 19.40 19.40 19.40 19.40 -
Apr 10, 2024 19.20 19.20 19.20 19.20 19.20 -
Apr 9, 2024 19.00 19.00 19.00 19.00 19.00 -
Apr 8, 2024 18.90 18.90 18.90 18.90 18.90 -
Apr 5, 2024 19.00 19.00 19.00 19.00 19.00 -
Apr 4, 2024 18.80 18.80 18.80 18.80 18.80 -
Apr 3, 2024 18.90 18.90 18.90 18.90 18.90 -
Apr 2, 2024 18.90 18.90 18.90 18.90 18.90 -
Mar 28, 2024 65.00 Dividend
Mar 28, 2024 19.20 19.20 19.20 19.20 19.20 -
Mar 27, 2024 19.80 19.80 19.80 19.80 -45.20 -
Mar 26, 2024 19.60 19.60 19.60 19.60 -44.74 -
Mar 25, 2024 19.60 19.60 19.60 19.60 -44.74 -
Mar 22, 2024 19.60 19.60 19.60 19.60 -44.74 -
Mar 21, 2024 19.80 19.80 19.80 19.80 -45.20 -
Mar 20, 2024 19.80 19.80 19.80 19.80 -45.20 -
Mar 19, 2024 20.00 20.00 20.00 20.00 -45.66 -
Mar 18, 2024 20.00 20.00 20.00 20.00 -45.66 -
Mar 15, 2024 20.20 20.20 20.20 20.20 -46.11 -
Mar 14, 2024 19.80 19.80 19.80 19.80 -45.20 -
Mar 13, 2024 19.80 19.80 19.80 19.80 -45.20 -
Mar 12, 2024 20.00 20.00 20.00 20.00 -45.66 -
Mar 11, 2024 20.00 20.00 20.00 20.00 -45.66 -
Mar 8, 2024 20.00 20.00 20.00 20.00 -45.66 -
Mar 7, 2024 19.80 19.80 19.80 19.80 -45.20 -
Mar 6, 2024 20.20 20.20 20.20 20.20 -46.11 -
Mar 5, 2024 19.80 19.80 19.80 19.80 -45.20 -
Mar 4, 2024 19.80 19.80 19.80 19.80 -45.20 -
Mar 1, 2024 20.00 20.00 20.00 20.00 -45.66 -
Feb 29, 2024 20.00 20.00 20.00 20.00 -45.66 -
Feb 28, 2024 20.20 20.20 20.20 20.20 -46.11 -
Feb 27, 2024 20.40 20.40 20.40 20.40 -46.57 -
Feb 26, 2024 20.60 20.60 20.60 20.60 -47.03 -
Feb 23, 2024 20.80 20.80 20.80 20.80 -47.48 -
Feb 22, 2024 20.80 20.80 20.80 20.80 -47.48 -
Feb 21, 2024 20.80 20.80 20.80 20.80 -47.48 -
Feb 20, 2024 21.00 21.00 21.00 21.00 -47.94 -
Feb 19, 2024 20.80 20.80 20.80 20.80 -47.48 -
Feb 16, 2024 21.00 21.00 21.00 21.00 -47.94 -
Feb 15, 2024 20.60 20.60 20.60 20.60 -47.03 -
Feb 14, 2024 20.80 20.80 20.80 20.80 -47.48 -
Feb 13, 2024 21.00 21.00 21.00 21.00 -47.94 -
Feb 12, 2024 21.00 21.00 21.00 21.00 -47.94 -
Feb 9, 2024 21.00 21.00 21.00 21.00 -47.94 -
Feb 8, 2024 18.80 18.80 18.80 18.80 -42.92 -
Feb 7, 2024 19.40 19.40 19.40 19.40 -44.29 -
Feb 6, 2024 19.40 19.40 19.40 19.40 -44.29 -
Feb 5, 2024 19.80 19.80 19.80 19.80 -45.20 -
Feb 2, 2024 19.20 19.20 19.20 19.20 -43.83 -
Feb 1, 2024 19.20 19.20 19.20 19.20 -43.83 -
Jan 31, 2024 19.00 19.00 19.00 19.00 -43.37 -
Jan 30, 2024 19.20 19.20 19.20 19.20 -43.83 -
Jan 29, 2024 18.90 18.90 18.90 18.90 -43.15 -
Jan 26, 2024 18.90 18.90 18.90 18.90 -43.15 -
Jan 25, 2024 18.90 18.90 18.90 18.90 -43.15 -
Jan 24, 2024 18.90 18.90 18.90 18.90 -43.15 -
Jan 23, 2024 18.70 18.70 18.70 18.70 -42.69 -
Jan 22, 2024 18.50 18.50 18.50 18.50 -42.23 -
Jan 19, 2024 17.80 17.80 17.80 17.80 -40.63 -
Jan 18, 2024 18.10 18.10 18.10 18.10 -41.32 -
Jan 17, 2024 18.20 18.20 18.20 18.20 -41.55 -
Jan 16, 2024 18.40 18.40 18.40 18.40 -42.00 -
Jan 15, 2024 18.90 18.90 18.90 18.90 -43.15 -
Jan 12, 2024 18.90 18.90 18.90 18.90 -43.15 -
Jan 11, 2024 18.90 18.90 18.90 18.90 -43.15 -
Jan 10, 2024 18.80 18.80 18.80 18.80 -42.92 -
Jan 9, 2024 18.60 18.60 18.60 18.60 -42.46 -
Jan 8, 2024 18.60 18.60 18.60 18.60 -42.46 -
Jan 5, 2024 18.50 18.50 18.50 18.50 -42.23 -
Jan 4, 2024 18.70 18.70 18.70 18.70 -42.69 -
Jan 3, 2024 19.00 19.00 19.00 19.00 -43.37 -
Jan 2, 2024 18.90 18.90 18.90 18.90 -43.15 -
Dec 29, 2023 18.90 18.90 18.90 18.90 -43.15 -
Dec 28, 2023 18.70 18.70 18.70 18.70 -42.69 -
Dec 27, 2023 18.60 18.60 18.60 18.60 -42.46 -
Dec 22, 2023 18.30 18.30 18.30 18.30 -41.78 -
Dec 21, 2023 18.20 18.20 18.20 18.20 -41.55 -
Dec 20, 2023 18.30 18.30 18.30 18.30 -41.78 -
Dec 19, 2023 18.60 18.60 18.60 18.60 -42.46 -
Dec 18, 2023 18.50 18.50 18.50 18.50 -42.23 -
Dec 15, 2023 18.40 18.40 18.40 18.40 -42.00 -
Dec 14, 2023 18.50 18.50 18.50 18.50 -42.23 -
Dec 13, 2023 18.10 18.10 18.10 18.10 -41.32 -
Dec 12, 2023 18.20 18.20 18.20 18.20 -41.55 -
Dec 11, 2023 18.40 18.40 18.40 18.40 -42.00 -
Dec 8, 2023 17.90 17.90 17.90 17.90 -40.86 -
Dec 7, 2023 18.20 18.20 18.20 18.20 -41.55 -
Dec 6, 2023 18.20 18.20 18.20 18.20 -41.55 -
Dec 5, 2023 17.80 17.80 17.80 17.80 -40.63 -
Dec 4, 2023 17.90 17.90 17.90 17.90 -40.86 -
Dec 1, 2023 17.10 17.10 17.10 17.10 -39.04 -
Nov 30, 2023 16.80 16.80 16.80 16.80 -38.35 -
Nov 29, 2023 16.50 16.50 16.50 16.50 -37.67 -
Nov 28, 2023 16.50 16.50 16.50 16.50 -37.67 -
Nov 27, 2023 16.60 16.60 16.60 16.60 -37.89 -
Nov 24, 2023 16.50 16.50 16.50 16.50 -37.67 -
Nov 23, 2023 16.70 16.70 16.70 16.70 -38.12 -
Nov 22, 2023 16.80 16.80 16.80 16.80 -38.35 -
Nov 21, 2023 17.20 17.20 17.20 17.20 -39.26 -
Nov 20, 2023 16.90 16.90 16.90 16.90 -38.58 -
Nov 17, 2023 16.90 16.90 16.90 16.90 -38.58 -
Nov 16, 2023 16.90 16.90 16.90 16.90 -38.58 -
Nov 15, 2023 16.80 16.80 16.80 16.80 -38.35 -
Nov 14, 2023 17.30 17.30 17.30 17.30 -39.49 -
Nov 13, 2023 17.60 17.60 17.60 17.60 -40.18 -
Nov 10, 2023 17.70 17.70 17.70 17.70 -40.41 -
Nov 9, 2023 17.70 17.70 17.70 17.70 -40.41 -
Nov 8, 2023 17.40 17.40 17.40 17.40 -39.72 -
Nov 7, 2023 17.10 17.10 17.10 17.10 -39.04 -
Nov 6, 2023 17.40 17.40 17.40 17.40 -39.72 -
Nov 3, 2023 17.10 17.10 17.10 17.10 -39.04 -
Nov 2, 2023 17.00 17.00 17.00 17.00 -38.81 -
Nov 1, 2023 17.10 17.10 17.10 17.10 -39.04 -
Oct 31, 2023 16.90 16.90 16.90 16.90 -38.58 -
Oct 30, 2023 16.80 16.80 16.80 16.80 -38.35 -
Oct 27, 2023 16.90 16.90 16.90 16.90 -38.58 -
Oct 26, 2023 16.60 16.60 16.60 16.60 -37.89 -
Oct 25, 2023 16.90 16.90 16.90 16.90 -38.58 -
Oct 24, 2023 16.80 16.80 16.80 16.80 -38.35 -
Oct 23, 2023 17.20 17.20 17.20 17.20 -39.26 -
Oct 20, 2023 17.20 17.20 17.20 17.20 -39.26 -
Oct 19, 2023 17.70 17.70 17.70 17.70 -40.41 -
Oct 18, 2023 17.50 17.50 17.50 17.50 -39.95 -
Oct 17, 2023 17.60 17.60 17.60 17.60 -40.18 -
Oct 16, 2023 17.60 17.60 17.60 17.60 -40.18 -
Oct 13, 2023 17.60 17.60 17.60 17.60 -40.18 -
Oct 12, 2023 17.90 17.90 17.90 17.90 -40.86 -
Oct 11, 2023 18.30 18.30 18.30 18.30 -41.78 -
Oct 10, 2023 18.30 18.30 18.30 18.30 -41.78 -
Oct 9, 2023 17.90 17.90 17.90 17.90 -40.86 -
Oct 6, 2023 18.00 18.00 18.00 18.00 -41.09 -
Oct 5, 2023 17.80 17.80 17.80 17.80 -40.63 -
Oct 4, 2023 17.40 17.40 17.40 17.40 -39.72 -
Oct 3, 2023 17.70 17.70 17.70 17.70 -40.41 -
Oct 2, 2023 17.50 17.50 17.50 17.50 -39.95 -
Sep 29, 2023 17.60 17.60 17.60 17.60 -40.18 -
Sep 28, 2023 35.00 Dividend
Sep 28, 2023 17.80 17.80 17.80 17.80 -40.63 -
Sep 27, 2023 18.20 18.20 18.20 18.20 38.35 -
Sep 26, 2023 18.00 18.00 18.00 18.00 37.93 -
Sep 25, 2023 18.00 18.00 18.00 18.00 37.93 -
Sep 22, 2023 17.30 17.30 17.30 17.30 36.46 -
Sep 21, 2023 17.50 17.50 17.50 17.50 36.88 -
Sep 20, 2023 17.90 17.90 17.90 17.90 37.72 -
Sep 19, 2023 18.40 18.40 18.40 18.40 38.77 -
Sep 18, 2023 18.60 18.60 18.60 18.60 39.19 -
Sep 15, 2023 18.60 18.60 18.60 18.60 39.19 -
Sep 14, 2023 19.00 19.00 19.00 19.00 40.04 -
Sep 13, 2023 18.70 18.70 18.70 18.70 39.41 -
Sep 12, 2023 19.00 19.00 19.00 19.00 40.04 -
Sep 11, 2023 19.20 19.20 19.20 19.20 40.46 -
Sep 8, 2023 19.40 19.40 19.40 19.40 40.88 -
Sep 7, 2023 19.60 19.60 19.60 19.60 41.30 -
Sep 6, 2023 20.00 20.00 20.00 20.00 42.14 -
Sep 5, 2023 19.80 19.80 19.80 19.80 41.72 -
Sep 4, 2023 19.80 19.80 19.80 19.80 41.72 -
Sep 1, 2023 19.40 19.40 19.40 19.40 40.88 -
Aug 31, 2023 18.60 18.60 18.60 18.60 39.19 -
Aug 30, 2023 18.50 18.50 18.50 18.50 38.98 -
Aug 29, 2023 18.50 18.50 18.50 18.50 38.98 -
Aug 28, 2023 18.40 18.40 18.40 18.40 38.77 -
Aug 25, 2023 18.40 18.40 18.40 18.40 38.77 -
Aug 24, 2023 18.40 18.40 18.40 18.40 38.77 -
Aug 23, 2023 18.30 18.30 18.30 18.30 38.56 -
Aug 22, 2023 18.00 18.00 18.00 18.00 37.93 -
Aug 21, 2023 17.80 17.80 17.80 17.80 37.51 -
Aug 18, 2023 17.70 17.70 17.70 17.70 37.30 -
Aug 17, 2023 17.60 17.60 17.60 17.60 37.09 -
Aug 16, 2023 17.70 17.70 17.70 17.70 37.30 -
Aug 15, 2023 18.10 18.10 18.10 18.10 38.14 -
Aug 14, 2023 18.10 18.10 18.10 18.10 38.14 -
Aug 11, 2023 18.20 18.20 18.20 18.20 38.35 -
Aug 10, 2023 18.30 18.30 18.30 18.30 38.56 -
Aug 9, 2023 18.50 18.50 18.50 18.50 38.98 -
Aug 8, 2023 18.90 18.90 18.90 18.90 39.83 -
Aug 7, 2023 20.00 20.00 20.00 20.00 42.14 -
Aug 4, 2023 20.00 20.00 20.00 20.00 42.14 -
Aug 3, 2023 20.00 20.00 20.00 20.00 42.14 -
Aug 2, 2023 20.40 20.40 20.40 20.40 42.99 -
Aug 1, 2023 20.80 20.80 20.80 20.80 43.83 -
Jul 31, 2023 21.20 21.20 21.20 21.20 44.67 -
Jul 28, 2023 21.20 21.20 21.20 21.20 44.67 -
Jul 27, 2023 21.00 21.00 21.00 21.00 44.25 -
Jul 26, 2023 20.80 20.80 20.80 20.80 43.83 -
Jul 25, 2023 20.80 20.80 20.80 20.80 43.83 -
Jul 24, 2023 20.80 20.80 20.80 20.80 43.83 -
Jul 21, 2023 20.60 20.60 20.60 20.60 43.41 -
Jul 20, 2023 21.00 21.00 21.00 21.00 44.25 -
Jul 19, 2023 21.20 21.20 21.20 21.20 44.67 -
Jul 18, 2023 21.00 21.00 21.00 21.00 44.25 -
Jul 17, 2023 21.00 21.00 21.00 21.00 44.25 -
Jul 14, 2023 21.00 21.00 21.00 21.00 44.25 -
Jul 13, 2023 21.40 21.40 21.40 21.40 45.09 -
Jul 12, 2023 21.20 21.20 21.20 21.20 44.67 -
Jul 11, 2023 21.00 21.00 21.00 21.00 44.25 -
Jul 10, 2023 20.60 20.60 20.60 20.60 43.41 -
Jul 7, 2023 20.60 20.60 20.60 20.60 43.41 -
Jul 6, 2023 21.20 21.20 21.20 21.20 44.67 -
Jul 5, 2023 21.40 21.40 21.40 21.40 45.09 -
Jul 4, 2023 21.60 21.60 21.60 21.60 45.52 -
Jul 3, 2023 21.60 21.60 21.60 21.60 45.52 -
Jun 30, 2023 21.80 21.80 21.80 21.80 45.94 -
Jun 29, 2023 22.00 22.00 22.00 22.00 46.36 -
Jun 28, 2023 22.00 22.00 22.00 22.00 46.36 -
Jun 27, 2023 21.60 21.60 21.60 21.60 45.52 -
Jun 26, 2023 21.80 21.80 21.80 21.80 45.94 -
Jun 23, 2023 22.00 22.00 22.00 22.00 46.36 -
Jun 22, 2023 22.20 22.20 22.20 22.20 46.78 -
Jun 21, 2023 22.60 22.60 22.60 22.60 47.62 -
Jun 20, 2023 22.20 22.20 22.20 22.20 46.78 -
Jun 19, 2023 22.40 22.40 22.40 22.40 47.20 -
Jun 16, 2023 22.80 22.80 22.80 22.80 48.04 -
Jun 15, 2023 23.00 23.00 23.00 23.00 48.47 -
Jun 14, 2023 23.40 23.40 23.40 23.40 49.31 -
Jun 13, 2023 23.20 23.20 23.20 23.20 48.89 -
Jun 12, 2023 23.00 23.00 23.00 23.00 48.47 -
Jun 9, 2023 23.00 23.00 23.00 23.00 48.47 -
Jun 8, 2023 22.80 22.80 22.80 22.80 48.04 -
Jun 7, 2023 23.40 23.40 23.40 23.40 49.31 -
Jun 6, 2023 23.20 23.20 23.20 23.20 48.89 -
Jun 5, 2023 23.20 23.20 23.20 23.20 48.89 -
Jun 2, 2023 23.20 23.20 23.20 23.20 48.89 -
Jun 1, 2023 22.80 22.80 22.80 22.80 48.04 -
May 31, 2023 22.40 22.40 22.40 22.40 47.20 -
May 30, 2023 22.40 22.40 22.40 22.40 47.20 -
May 29, 2023 22.60 22.60 22.60 22.60 47.62 -
May 26, 2023 22.80 22.80 22.80 22.80 48.04 -
May 25, 2023 23.20 23.20 23.20 23.20 48.89 -
May 24, 2023 23.40 23.40 23.40 23.40 49.31 -
May 23, 2023 23.20 23.20 23.20 23.20 48.89 -
May 22, 2023 23.80 23.80 23.80 23.80 50.15 -
May 19, 2023 23.00 23.00 23.00 23.00 48.47 -
May 18, 2023 23.80 23.80 23.80 23.80 50.15 -
May 17, 2023 23.80 23.80 23.80 23.80 50.15 -
May 16, 2023 24.80 24.80 24.80 24.80 52.26 -
May 15, 2023 24.80 24.80 24.80 24.80 52.26 -
May 12, 2023 28.40 28.40 28.40 28.40 59.85 -
May 11, 2023 28.20 28.20 28.20 28.20 59.42 -
May 10, 2023 27.60 27.60 27.60 27.60 58.16 -
May 9, 2023 28.20 28.20 28.20 28.20 59.42 -
May 8, 2023 27.40 27.40 27.40 27.40 57.74 -
May 5, 2023 27.60 27.60 27.60 27.60 58.16 -
May 4, 2023 27.40 27.40 27.40 27.40 57.74 -
May 3, 2023 27.20 27.20 27.20 27.20 57.32 -
May 2, 2023 27.00 27.00 27.00 27.00 56.90 -
Apr 28, 2023 27.00 27.00 27.00 27.00 56.90 -
Apr 27, 2023 26.20 26.20 26.20 26.20 55.21 -
Apr 26, 2023 26.80 26.80 26.80 26.80 56.47 -