Berlin - Delayed Quote EUR

alstria office REIT-AG (AOX.BE)

3.4200 -0.0100 (-0.29%)
As of April 24 at 8:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 1
Apr 23, 2024 3.4300 3.4300 3.4300 3.4300 3.4300 -
Apr 22, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Apr 19, 2024 3.4100 3.4100 3.4100 3.4100 3.4100 -
Apr 18, 2024 3.4100 3.4100 3.4100 3.4100 3.4100 -
Apr 17, 2024 3.4300 3.4300 3.4300 3.4300 3.4300 -
Apr 16, 2024 3.5100 3.5100 3.5100 3.5100 3.5100 -
Apr 15, 2024 3.5300 3.5300 3.5300 3.5300 3.5300 -
Apr 12, 2024 3.4300 3.4300 3.4300 3.4300 3.4300 -
Apr 11, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Apr 10, 2024 3.5100 3.5100 3.5100 3.5100 3.5100 -
Apr 9, 2024 3.4100 3.4100 3.4100 3.4100 3.4100 -
Apr 8, 2024 3.3400 3.3400 3.3400 3.3400 3.3400 -
Apr 5, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Apr 4, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 -
Apr 3, 2024 3.3500 3.3500 3.3500 3.3500 3.3500 -
Apr 2, 2024 3.3400 3.3400 3.3400 3.3400 3.3400 -
Mar 28, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Mar 27, 2024 3.4250 3.4250 3.4250 3.4250 3.4250 -
Mar 26, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Mar 25, 2024 3.4750 3.4750 3.4750 3.4750 3.4750 -
Mar 22, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Mar 21, 2024 3.4550 3.4550 3.4550 3.4550 3.4550 -
Mar 20, 2024 3.4550 3.4550 3.4550 3.4550 3.4550 -
Mar 19, 2024 3.4550 3.4550 3.4550 3.4550 3.4550 -
Mar 18, 2024 3.4550 3.4550 3.4550 3.4550 3.4550 -
Mar 15, 2024 3.4550 3.4550 3.4550 3.4550 3.4550 -
Mar 14, 2024 3.4550 3.4550 3.4550 3.4550 3.4550 -
Mar 13, 2024 3.3250 3.3250 3.3250 3.3250 3.3250 -
Mar 12, 2024 3.3450 3.3450 3.3450 3.3450 3.3450 -
Mar 11, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Mar 8, 2024 3.4250 3.4250 3.4250 3.4250 3.4250 -
Mar 7, 2024 3.4750 3.4750 3.4750 3.4750 3.4750 -
Mar 6, 2024 3.4300 3.4300 3.4300 3.4300 3.4300 -
Mar 5, 2024 3.4350 3.4350 3.4350 3.4350 3.4350 -
Mar 4, 2024 3.4550 3.4550 3.4550 3.4550 3.4550 -
Mar 1, 2024 3.3650 3.3650 3.3650 3.3650 3.3650 -
Feb 29, 2024 3.4350 3.4350 3.4350 3.4350 3.4350 -
Feb 28, 2024 3.4050 3.4050 3.4050 3.4050 3.4050 -
Feb 27, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -
Feb 26, 2024 3.5350 3.5350 3.5350 3.5350 3.5350 -
Feb 23, 2024 3.3700 3.3700 3.3450 3.3450 3.3450 1
Feb 22, 2024 3.2900 3.2900 3.2900 3.2900 3.2900 -
Feb 21, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
Feb 20, 2024 3.4850 3.4850 3.4850 3.4850 3.4850 -
Feb 19, 2024 3.4750 3.4750 3.4750 3.4750 3.4750 -
Feb 16, 2024 3.5200 3.5200 3.5200 3.5200 3.5200 -
Feb 15, 2024 3.4850 3.4850 3.4850 3.4850 3.4850 -
Feb 14, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Feb 13, 2024 3.4850 3.4850 3.4850 3.4850 3.4850 -
Feb 12, 2024 3.6150 3.6150 3.6150 3.6150 3.6150 -
Feb 9, 2024 3.5350 3.5350 3.5350 3.5350 3.5350 -
Feb 8, 2024 3.5500 3.5500 3.5500 3.5500 3.5500 -
Feb 7, 2024 3.6250 3.6250 3.6250 3.6250 3.6250 -
Feb 6, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -
Feb 5, 2024 3.4650 3.4650 3.4650 3.4650 3.4650 -
Feb 2, 2024 3.4450 3.4450 3.4450 3.4450 3.4450 -
Feb 1, 2024 3.4750 3.4750 3.4750 3.4750 3.4750 -
Jan 31, 2024 3.3650 3.3650 3.3650 3.3650 3.3650 -
Jan 30, 2024 3.3350 3.3350 3.3350 3.3350 3.3350 -
Jan 29, 2024 3.3050 3.3050 3.3050 3.3050 3.3050 -
Jan 26, 2024 3.2450 3.2450 3.2450 3.2450 3.2450 -
Jan 25, 2024 3.3650 3.3650 3.3650 3.3650 3.3650 -
Jan 24, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Jan 23, 2024 3.3250 3.3250 3.3250 3.3250 3.3250 -
Jan 22, 2024 3.2650 3.2650 3.2650 3.2650 3.2650 -
Jan 19, 2024 3.3150 3.3150 3.3150 3.3150 3.3150 -
Jan 18, 2024 3.3150 3.3150 3.3150 3.3150 3.3150 -
Jan 17, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 -
Jan 16, 2024 3.3550 3.3550 3.3550 3.3550 3.3550 -
Jan 15, 2024 3.4300 3.4300 3.4300 3.4300 3.4300 -
Jan 12, 2024 3.4300 3.4300 3.4300 3.4300 3.4300 -
Jan 11, 2024 3.4300 3.4300 3.4300 3.4300 3.4300 -
Jan 10, 2024 3.4050 3.4050 3.4050 3.4050 3.4050 -
Jan 9, 2024 3.4750 3.4750 3.4750 3.4750 3.4750 -
Jan 8, 2024 3.4200 3.5000 3.4200 3.5000 3.5000 35
Jan 5, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 -
Jan 4, 2024 3.5700 3.5700 3.5700 3.5700 3.5700 -
Jan 3, 2024 3.5050 3.5050 3.5050 3.5050 3.5050 -
Jan 2, 2024 3.6100 3.6100 3.6100 3.6100 3.6100 -
Dec 29, 2023 3.5900 3.6050 3.5900 3.6050 3.6050 -
Dec 28, 2023 3.6550 3.6550 3.6550 3.6550 3.6550 -
Dec 27, 2023 3.5450 3.5700 3.5450 3.5700 3.5700 81
Dec 22, 2023 3.4750 3.4750 3.4750 3.4750 3.4750 -
Dec 21, 2023 3.3650 3.3650 3.3650 3.3650 3.3650 -
Dec 20, 2023 3.3450 3.3450 3.3450 3.3450 3.3450 -
Dec 19, 2023 3.3650 3.3650 3.3650 3.3650 3.3650 -
Dec 18, 2023 3.4000 3.4000 3.4000 3.4000 3.4000 -
Dec 15, 2023 3.3450 3.3450 3.3450 3.3450 3.3450 -
Dec 14, 2023 3.2850 3.2850 3.2850 3.2850 3.2850 -
Dec 13, 2023 3.2050 3.2050 3.2050 3.2050 3.2050 -
Dec 12, 2023 3.2750 3.2750 3.2750 3.2750 3.2750 -
Dec 11, 2023 3.3400 3.3400 3.3400 3.3400 3.3400 -
Dec 8, 2023 3.3750 3.3750 3.3750 3.3750 3.3750 -
Dec 7, 2023 3.4050 3.4050 3.4050 3.4050 3.4050 -
Dec 6, 2023 3.6100 3.6100 3.6100 3.6100 3.6100 -
Dec 5, 2023 3.6800 3.6800 3.6800 3.6800 3.6800 -
Dec 4, 2023 1.4100 Dividend
Dec 4, 2023 3.1700 3.6500 3.1700 3.6500 3.6500 250
Dec 1, 2023 4.3550 4.3550 4.3550 4.3550 2.9450 -
Nov 30, 2023 4.4000 4.4000 4.3650 4.3650 2.9518 540
Nov 29, 2023 4.3000 4.3000 4.3000 4.3000 2.9078 -
Nov 28, 2023 4.1000 4.1000 4.1000 4.1000 2.7726 -
Nov 27, 2023 4.0450 4.0450 4.0450 4.0450 2.7354 -
Nov 24, 2023 3.9650 3.9650 3.9650 3.9650 2.6813 -
Nov 23, 2023 3.9550 3.9550 3.9550 3.9550 2.6745 -
Nov 22, 2023 3.8550 3.8550 3.8550 3.8550 2.6069 -
Nov 21, 2023 4.0150 4.0150 4.0150 4.0150 2.7151 -
Nov 20, 2023 4.0350 4.0350 4.0350 4.0350 2.7286 -
Nov 17, 2023 4.0450 4.0450 4.0450 4.0450 2.7354 -
Nov 16, 2023 3.7800 4.1600 3.7800 4.1600 2.8131 450
Nov 15, 2023 3.8850 3.8850 3.8850 3.8850 2.6272 -
Nov 14, 2023 3.8950 3.8950 3.8950 3.8950 2.6339 -
Nov 13, 2023 3.6850 3.6850 3.6850 3.6850 2.4919 -
Nov 10, 2023 3.7650 3.7650 3.7650 3.7650 2.5460 260
Nov 9, 2023 3.5700 3.5700 3.5700 3.5700 2.4142 -
Nov 8, 2023 3.5050 3.5050 3.5050 3.5050 2.3702 -
Nov 7, 2023 3.5100 3.5100 3.5100 3.5100 2.3736 -
Nov 6, 2023 3.5750 3.5750 3.5750 3.5750 2.4175 -
Nov 3, 2023 3.5100 3.5100 3.5100 3.5100 2.3736 -
Nov 2, 2023 3.4550 3.4550 3.4550 3.4550 2.3364 -
Nov 1, 2023 3.4550 3.4550 3.4550 3.4550 2.3364 -
Oct 31, 2023 3.6000 3.6000 3.6000 3.6000 2.4344 -
Oct 30, 2023 3.5350 3.5350 3.5350 3.5350 2.3905 -
Oct 27, 2023 3.4900 3.4900 3.4900 3.4900 2.3601 -
Oct 26, 2023 3.4800 3.4800 3.4800 3.4800 2.3533 -
Oct 25, 2023 3.5350 3.5350 3.5350 3.5350 2.3905 -
Oct 24, 2023 3.6050 3.6050 3.6050 3.6050 2.4378 -
Oct 23, 2023 3.6900 3.6900 3.6900 3.6900 2.4953 -
Oct 20, 2023 3.6950 3.6950 3.6950 3.6950 2.4987 -
Oct 19, 2023 3.7050 3.7050 3.7050 3.7050 2.5054 -
Oct 18, 2023 3.7150 3.7150 3.7150 3.7150 2.5122 -
Oct 17, 2023 3.8800 3.8800 3.8800 3.8800 2.6238 -
Oct 16, 2023 3.8550 3.8550 3.8550 3.8550 2.6069 -
Oct 13, 2023 3.3550 3.3550 3.3550 3.3550 2.2688 -
Oct 12, 2023 3.3850 3.3850 3.3850 3.3850 2.2891 -
Oct 11, 2023 3.4600 3.4600 3.4600 3.4600 2.3398 -
Oct 10, 2023 3.4750 3.4750 3.4750 3.4750 2.3499 -
Oct 9, 2023 3.3500 3.3500 3.3500 3.3500 2.2654 -
Oct 6, 2023 3.4300 3.4300 3.4300 3.4300 2.3195 -
Oct 5, 2023 3.5050 3.5050 3.5050 3.5050 2.3702 -
Oct 4, 2023 3.5450 3.5450 3.5450 3.5450 2.3973 -
Oct 3, 2023 3.5150 3.5150 3.5150 3.5150 2.3770 -
Oct 2, 2023 3.6500 3.6500 3.6500 3.6500 2.4683 -
Sep 29, 2023 3.5350 3.5350 3.5350 3.5350 2.3905 -
Sep 28, 2023 3.5250 3.5250 3.5250 3.5250 2.3837 -
Sep 27, 2023 3.8600 3.8600 3.8600 3.8600 2.6103 -
Sep 26, 2023 3.9200 3.9200 3.9200 3.9200 2.6508 -
Sep 25, 2023 3.9850 3.9850 3.9850 3.9850 2.6948 -
Sep 22, 2023 4.0800 4.0800 4.0800 4.0800 2.7590 -
Sep 21, 2023 4.0950 4.0950 4.0950 4.0950 2.7692 -
Sep 20, 2023 4.2050 4.2050 4.2050 4.2050 2.8436 -
Sep 19, 2023 3.8800 3.8800 3.8800 3.8800 2.6238 -
Sep 18, 2023 4.1600 4.1600 4.0300 4.0300 2.7252 15
Sep 15, 2023 4.3750 4.3750 4.3750 4.3750 2.9585 -
Sep 14, 2023 4.4100 4.4100 4.4100 4.4100 2.9822 -
Sep 13, 2023 4.5750 4.5750 4.5750 4.5750 3.0938 -
Sep 12, 2023 4.4900 4.4900 4.4900 4.4900 3.0363 -
Sep 11, 2023 4.4500 4.4500 4.4500 4.4500 3.0092 -
Sep 8, 2023 4.5750 4.5750 4.5750 4.5750 3.0938 97
Sep 7, 2023 4.5750 4.5750 4.5750 4.5750 3.0938 -
Sep 6, 2023 4.6850 4.6850 4.6850 4.6850 3.1682 250
Sep 5, 2023 4.7000 4.7000 4.7000 4.7000 3.1783 -
Sep 4, 2023 4.7250 4.7250 4.7250 4.7250 3.1952 -
Sep 1, 2023 4.7200 4.7200 4.7200 4.7200 3.1918 -
Aug 31, 2023 4.6850 4.6850 4.6850 4.6850 3.1682 -
Aug 30, 2023 4.6850 4.6850 4.6850 4.6850 3.1682 -
Aug 29, 2023 4.7250 4.7250 4.7250 4.7250 3.1952 -
Aug 28, 2023 4.8750 4.8750 4.8750 4.8750 3.2966 -
Aug 25, 2023 4.8550 4.8550 4.8550 4.8550 3.2831 -
Aug 24, 2023 4.8750 4.8750 4.8750 4.8750 3.2966 -
Aug 23, 2023 4.8900 4.8900 4.8900 4.8900 3.3068 -
Aug 22, 2023 4.8900 4.8900 4.8900 4.8900 3.3068 -
Aug 21, 2023 4.8650 4.8650 4.8650 4.8650 3.2899 -
Aug 18, 2023 4.8250 4.8250 4.8250 4.8250 3.2628 -
Aug 17, 2023 4.7800 4.7800 4.7800 4.7800 3.2324 -
Aug 16, 2023 4.7200 4.7200 4.7200 4.7200 3.1918 -
Aug 15, 2023 4.9200 4.9200 4.9200 4.9200 3.3271 -
Aug 14, 2023 4.9850 5.0800 4.9850 5.0800 3.4353 40
Aug 11, 2023 4.9200 4.9200 4.9200 4.9200 3.3271 -
Aug 10, 2023 4.9250 4.9250 4.9250 4.9250 3.3305 -
Aug 9, 2023 4.9250 4.9250 4.9250 4.9250 3.3305 -
Aug 8, 2023 4.8450 4.8450 4.8450 4.8450 3.2764 -
Aug 7, 2023 4.9200 4.9200 4.9200 4.9200 3.3271 -
Aug 4, 2023 4.8750 4.8750 4.8750 4.8750 3.2966 -
Aug 3, 2023 4.8750 4.8750 4.8750 4.8750 3.2966 -
Aug 2, 2023 4.9250 4.9250 4.9250 4.9250 3.3305 -
Aug 1, 2023 4.9000 4.9250 4.9000 4.9250 3.3305 -
Jul 31, 2023 5.0100 5.0100 5.0100 5.0100 3.3879 -
Jul 28, 2023 4.9700 4.9700 4.9700 4.9700 3.3609 -
Jul 27, 2023 4.9650 4.9650 4.9600 4.9600 3.3541 -
Jul 26, 2023 4.9950 4.9950 4.9950 4.9950 3.3778 -
Jul 25, 2023 5.0100 5.0100 5.0100 5.0100 3.3879 -
Jul 24, 2023 5.0300 5.0300 5.0300 5.0300 3.4015 -
Jul 21, 2023 5.0400 5.0400 5.0400 5.0400 3.4082 -
Jul 20, 2023 5.0400 5.0400 5.0400 5.0400 3.4082 -
Jul 19, 2023 5.0100 5.0100 5.0100 5.0100 3.3879 -
Jul 18, 2023 5.0700 5.0700 5.0700 5.0700 3.4285 -
Jul 17, 2023 5.0500 5.0500 5.0500 5.0500 3.4150 -
Jul 14, 2023 5.0400 5.0400 5.0400 5.0400 3.4082 -
Jul 13, 2023 5.0400 5.0400 5.0400 5.0400 3.4082 -
Jul 12, 2023 5.0400 5.0400 5.0400 5.0400 3.4082 -
Jul 11, 2023 5.0400 5.0400 5.0400 5.0400 3.4082 -
Jul 10, 2023 5.0400 5.0400 5.0400 5.0400 3.4082 -
Jul 7, 2023 5.0400 5.0400 5.0400 5.0400 3.4082 -
Jul 6, 2023 5.0200 5.0200 5.0200 5.0200 3.3947 -
Jul 5, 2023 4.9350 4.9350 4.9350 4.9350 3.3372 -
Jul 4, 2023 4.9400 4.9400 4.9400 4.9400 3.3406 -
Jul 3, 2023 4.9300 4.9300 4.9300 4.9300 3.3338 -
Jun 30, 2023 4.9850 4.9850 4.9850 4.9850 3.3710 -
Jun 29, 2023 4.9550 4.9550 4.9550 4.9550 3.3507 -
Jun 28, 2023 5.0300 5.0300 5.0300 5.0300 3.4015 -
Jun 27, 2023 5.1000 5.1000 5.1000 5.1000 3.4488 -
Jun 26, 2023 5.0900 5.0900 5.0900 5.0900 3.4420 -
Jun 23, 2023 5.1100 5.1100 5.1100 5.1100 3.4556 -
Jun 22, 2023 5.0900 5.0900 5.0900 5.0900 3.4420 -
Jun 21, 2023 5.0100 5.0100 5.0100 5.0100 3.3879 -
Jun 20, 2023 5.0300 5.0300 5.0300 5.0300 3.4015 100
Jun 19, 2023 5.1400 5.1400 4.9800 4.9800 3.3676 4,666
Jun 16, 2023 4.9850 4.9850 4.9850 4.9850 3.3710 -
Jun 15, 2023 5.1300 5.1300 5.1300 5.1300 3.4691 -
Jun 14, 2023 5.4000 5.4000 5.4000 5.4000 3.6517 -
Jun 13, 2023 5.4100 5.4100 5.4100 5.4100 3.6584 -
Jun 12, 2023 5.1400 5.1400 5.1400 5.1400 3.4758 -
Jun 9, 2023 5.1100 5.1100 5.1100 5.1100 3.4556 -
Jun 8, 2023 5.0900 5.0900 5.0900 5.0900 3.4420 -
Jun 7, 2023 5.0600 5.0600 5.0600 5.0600 3.4217 -
Jun 6, 2023 5.0300 5.0300 5.0300 5.0300 3.4015 -
Jun 5, 2023 4.9950 4.9950 4.9950 4.9950 3.3778 -
Jun 2, 2023 4.9450 4.9450 4.9450 4.9450 3.3440 -
Jun 1, 2023 4.8950 4.8950 4.8950 4.8950 3.3102 -
May 31, 2023 5.0500 5.0500 5.0500 5.0500 3.4150 -
May 30, 2023 5.1500 5.1500 5.1500 5.1500 3.4826 -
May 29, 2023 5.2000 5.2000 5.2000 5.2000 3.5164 -
May 26, 2023 5.2800 5.2800 5.2800 5.2800 3.5705 -
May 25, 2023 5.3100 5.3100 5.3100 5.3100 3.5908 -
May 24, 2023 5.3500 5.3500 5.3500 5.3500 3.6179 1,000
May 23, 2023 5.1800 5.1800 5.1800 5.1800 3.5029 -
May 22, 2023 5.4100 5.4100 5.4100 5.4100 3.6584 -
May 19, 2023 5.3200 5.3200 5.3200 5.3200 3.5976 -
May 18, 2023 5.4200 5.4200 5.4200 5.4200 3.6652 -
May 17, 2023 5.5400 5.5400 5.5400 5.5400 3.7463 -
May 16, 2023 5.5000 5.5000 5.5000 5.5000 3.7193 -
May 15, 2023 5.6600 5.6600 5.6600 5.6600 3.8275 -
May 12, 2023 5.7800 5.7800 5.7800 5.7800 3.9086 -
May 11, 2023 5.5500 5.5500 5.5500 5.5500 3.7531 -
May 10, 2023 5.8700 5.8700 5.8700 5.8700 3.9695 -
May 9, 2023 5.8200 5.8200 5.8200 5.8200 3.9357 -
May 8, 2023 5.9200 5.9200 5.9200 5.9200 4.0033 -
May 5, 2023 0.0600 Dividend
May 5, 2023 5.8600 5.8600 5.8600 5.8600 3.9627 -
May 4, 2023 5.9200 5.9200 5.9200 5.9200 3.9627 -
May 3, 2023 5.9600 5.9600 5.9600 5.9600 3.9895 -
May 2, 2023 5.9100 5.9100 5.9100 5.9100 3.9560 -
Apr 28, 2023 5.9700 5.9700 5.9700 5.9700 3.9962 -
Apr 27, 2023 5.8100 5.8100 5.8100 5.8100 3.8891 -
Apr 26, 2023 5.8800 5.8800 5.8800 5.8800 3.9360 -
Apr 25, 2023 5.9100 5.9100 5.9100 5.9100 3.9560 -

Related Tickers