U.S. Markets close in 4 hrs 53 mins

Arbonia AG (ANGA.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.50-0.02 (-0.12%)
As of 9:08AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201716.5016.5016.5016.5016.50225
Jul 25, 201716.5016.5216.5016.5216.52-
Jul 24, 201715.9016.6615.9016.5116.51225
Jul 21, 201715.9815.9815.9815.9815.98-
Jul 20, 201716.1216.1216.1216.1216.12-
Jul 19, 201716.2916.2916.2916.2916.29-
Jul 18, 201716.1416.1416.1416.1416.14-
Jul 17, 201716.1016.1016.1016.1016.10-
Jul 14, 201715.9815.9815.9815.9815.98-
Jul 13, 201716.0716.0716.0716.0716.07-
Jul 12, 201716.0216.0216.0216.0216.02-
Jul 11, 201716.2316.2316.2316.2316.23-
Jul 10, 201716.1916.1916.1916.1916.19-
Jul 07, 201716.1716.1716.1316.1316.13750
Jul 06, 201716.7916.7916.7916.7916.79-
Jul 05, 201716.5016.5016.5016.5016.50-
Jul 04, 201716.4316.4316.4316.4316.43-
Jul 03, 201716.2116.2116.2116.2116.21-
Jun 30, 201715.9915.9915.9915.9915.99-
Jun 29, 201716.1616.1616.1616.1616.16-
Jun 28, 201716.1316.1316.1316.1316.13-
Jun 27, 201716.0716.0716.0716.0716.07-
Jun 26, 201716.0716.0716.0716.0716.07-
Jun 23, 201716.0916.0916.0916.0916.09-
Jun 22, 201715.9615.9615.9615.9615.96-
Jun 21, 201715.8915.9215.8915.9215.92-
Jun 20, 201716.2716.2716.2716.2716.27-
Jun 19, 201715.9316.3315.9316.3316.33500
Jun 16, 201715.7815.9515.7815.8215.82105
Jun 15, 201716.1516.1515.9515.9515.95500
Jun 14, 201716.0316.1716.0316.0516.05-
Jun 13, 201715.9415.9415.9415.9415.94-
Jun 12, 201716.0316.0315.8815.8815.88500
Jun 09, 201716.3416.3416.3416.3416.34-
Jun 08, 201716.2516.2516.2516.2516.25-
Jun 07, 201716.0616.0616.0616.0616.06-
Jun 06, 201716.4316.4316.4316.4316.43-
Jun 05, 201716.2516.2516.2516.2516.25-
Jun 02, 201716.2516.2516.2516.2516.25-
Jun 01, 201716.3016.3016.3016.3016.30-
May 31, 201716.2616.2616.2616.2616.26-
May 30, 201716.2816.2816.2816.2816.28-
May 29, 201716.2516.2516.2516.2516.25-
May 26, 201716.3616.3616.3616.3616.36-
May 25, 201716.2216.2616.2216.2616.26-
May 24, 201716.2216.3216.2116.3216.32450
May 23, 201716.3216.3216.3216.3216.32-
May 22, 201716.1816.1816.1816.1816.18-
May 19, 201716.3216.3216.0716.0716.07-
May 18, 201716.4016.4016.1116.1116.11-
May 17, 201716.8016.8016.8016.8016.80-
May 16, 201716.9216.9216.9216.9216.92-
May 15, 201716.6116.6116.6116.6116.61-
May 12, 201716.7116.7116.7116.7116.71-
May 11, 201717.0517.0517.0517.0517.05-
May 10, 201716.9617.0116.9617.0117.013
May 09, 201717.2717.2717.1017.1017.1080
May 08, 201717.3717.3717.3717.3717.37-
May 05, 201717.4217.4217.4217.4217.42-
May 04, 201716.9116.9116.9116.9116.91-
May 03, 201717.4517.4517.2417.2417.241,700
May 02, 201717.0017.0317.0017.0317.03-
Apr 28, 201716.8217.0016.8217.0017.00250
Apr 27, 201716.6416.6816.6416.6816.68220
Apr 26, 201716.6516.7616.5816.5816.58150
Apr 25, 201716.6716.6916.6616.6816.68-
Apr 24, 201716.5816.6116.5816.6116.61100
Apr 21, 201716.3116.7316.3116.7316.73-
Apr 20, 201716.2216.2916.2216.2916.29500
Apr 19, 201716.3716.3716.3716.3716.37-
Apr 18, 201716.4516.5516.4516.5516.55-
Apr 13, 201716.4516.4516.4516.4516.45-
Apr 12, 201716.4016.4016.4016.4016.40-
Apr 11, 201716.1116.4616.1116.3116.314,300
Apr 10, 201716.1516.1516.0616.0616.06-
Apr 07, 201715.9015.9015.9015.9015.90-
Apr 06, 201716.0416.0416.0416.0416.04-
Apr 05, 201716.1116.1116.1116.1116.11-
Apr 04, 201716.0316.1716.0316.1716.175
Apr 03, 201715.8915.8915.8915.8915.89-
Mar 31, 201715.9815.9815.9815.9815.98-
Mar 30, 201715.7015.8115.7015.8115.8165
Mar 29, 201715.8516.1115.8516.1116.1160
Mar 28, 201715.7215.7215.7215.7215.72-
Mar 27, 201715.7415.7415.6015.6115.61-
Mar 24, 201715.6815.7715.6815.7715.77-
Mar 23, 201715.7615.7915.7615.7915.7925
Mar 22, 201715.8415.8415.7615.7615.76200
Mar 21, 201715.9015.9215.9015.9215.92250
Mar 20, 201715.9915.9915.9915.9915.99-
Mar 17, 201715.8915.8915.8915.8915.89-
Mar 16, 201715.9515.9515.9515.9515.95-
Mar 15, 201715.8615.9315.7715.9315.93620
Mar 14, 201716.0016.0016.0016.0016.00-
Mar 13, 201716.0416.0416.0416.0416.04-
Mar 10, 201716.2016.2116.2016.2116.21-
Mar 09, 201716.4316.4316.4316.4316.43-
Mar 08, 201716.2516.6016.2516.6016.607
Mar 07, 201716.0316.0316.0316.0316.03-
Mar 06, 201716.5416.5416.5416.5416.54185
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...