XETRA - Delayed Quote • EUR
Aroundtown SA (AT1.DE)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.8605 | 1.9810 | 1.8605 | 1.9585 | 1.9585 | 4,671,833 |
Apr 25, 2024 | 1.8795 | 1.9015 | 1.8345 | 1.8500 | 1.8500 | 3,545,307 |
Apr 24, 2024 | 1.9700 | 1.9700 | 1.8810 | 1.8995 | 1.8995 | 2,902,126 |
Apr 23, 2024 | 1.8620 | 1.9600 | 1.8620 | 1.9600 | 1.9600 | 3,628,135 |
Apr 22, 2024 | 1.8200 | 1.8895 | 1.8200 | 1.8605 | 1.8605 | 3,145,909 |
Apr 19, 2024 | 1.7895 | 1.8150 | 1.7735 | 1.8150 | 1.8150 | 1,483,547 |
Apr 18, 2024 | 1.7795 | 1.8110 | 1.7450 | 1.8110 | 1.8110 | 2,230,252 |
Apr 17, 2024 | 1.7150 | 1.7800 | 1.7030 | 1.7655 | 1.7655 | 2,982,091 |
Apr 16, 2024 | 1.8000 | 1.8045 | 1.7045 | 1.7055 | 1.7055 | 6,082,444 |
Apr 15, 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 3,316,790 |
Apr 12, 2024 | 1.8095 | 1.9220 | 1.8090 | 1.8775 | 1.8775 | 5,108,578 |
Apr 11, 2024 | 1.8020 | 1.8340 | 1.7500 | 1.7790 | 1.7790 | 5,507,880 |
Apr 10, 2024 | 1.7880 | 1.9480 | 1.7470 | 1.8050 | 1.8050 | 8,303,605 |
Apr 9, 2024 | 1.8025 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 3,079,450 |
Apr 8, 2024 | 1.7815 | 1.8140 | 1.7475 | 1.8130 | 1.8130 | 3,085,516 |
Apr 5, 2024 | 1.8800 | 1.8980 | 1.7695 | 1.7750 | 1.7750 | 3,818,072 |
Apr 4, 2024 | 1.8755 | 1.9155 | 1.8740 | 1.9100 | 1.9100 | 2,708,745 |
Apr 3, 2024 | 1.8740 | 1.9050 | 1.8550 | 1.8935 | 1.8935 | 2,907,459 |
Apr 2, 2024 | 1.9500 | 2.0290 | 1.8250 | 1.8640 | 1.8640 | 6,829,850 |
Mar 28, 2024 | 1.9865 | 2.0870 | 1.9095 | 1.9550 | 1.9550 | 7,075,735 |
Mar 27, 2024 | 1.6500 | 2.0340 | 1.5320 | 1.9805 | 1.9805 | 20,005,156 |
Mar 26, 2024 | 1.6725 | 1.7295 | 1.6540 | 1.7130 | 1.7130 | 3,484,426 |
Mar 25, 2024 | 1.6790 | 1.7385 | 1.6785 | 1.6820 | 1.6820 | 3,700,518 |
Mar 22, 2024 | 1.8160 | 1.8400 | 1.6985 | 1.7030 | 1.7030 | 10,391,069 |
Mar 21, 2024 | 1.9450 | 1.9995 | 1.9055 | 1.9125 | 1.9125 | 4,179,202 |
Mar 20, 2024 | 1.8410 | 1.9135 | 1.8185 | 1.9135 | 1.9135 | 2,720,137 |
Mar 19, 2024 | 1.8350 | 1.8755 | 1.7785 | 1.8690 | 1.8690 | 2,641,296 |
Mar 18, 2024 | 1.7750 | 1.8545 | 1.7750 | 1.8195 | 1.8195 | 2,231,219 |
Mar 15, 2024 | 1.8745 | 1.8745 | 1.7375 | 1.7670 | 1.7670 | 6,874,112 |
Mar 14, 2024 | 1.9010 | 1.9630 | 1.8935 | 1.9010 | 1.9010 | 3,925,200 |
Mar 13, 2024 | 1.8915 | 1.9230 | 1.8715 | 1.9070 | 1.9070 | 2,398,596 |
Mar 12, 2024 | 1.9185 | 1.9600 | 1.8730 | 1.8755 | 1.8755 | 3,291,384 |
Mar 11, 2024 | 1.8905 | 1.9620 | 1.8795 | 1.9125 | 1.9125 | 3,648,353 |
Mar 8, 2024 | 1.8300 | 1.9550 | 1.8300 | 1.9075 | 1.9075 | 4,733,239 |
Mar 7, 2024 | 1.7165 | 1.8385 | 1.6920 | 1.8295 | 1.8295 | 4,417,970 |
Mar 6, 2024 | 1.6785 | 1.7955 | 1.6700 | 1.7250 | 1.7250 | 4,752,632 |
Mar 5, 2024 | 1.6250 | 1.6750 | 1.6110 | 1.6700 | 1.6700 | 2,684,900 |
Mar 4, 2024 | 1.6750 | 1.6865 | 1.6285 | 1.6330 | 1.6330 | 1,779,365 |
Mar 1, 2024 | 1.6435 | 1.6965 | 1.6435 | 1.6590 | 1.6590 | 3,486,265 |
Feb 29, 2024 | 1.6830 | 1.6995 | 1.6225 | 1.6290 | 1.6290 | 10,160,113 |
Feb 28, 2024 | 1.7195 | 1.7280 | 1.6330 | 1.6705 | 1.6705 | 4,639,024 |
Feb 27, 2024 | 1.7140 | 1.7495 | 1.6855 | 1.7220 | 1.7220 | 3,935,406 |
Feb 26, 2024 | 1.7600 | 1.7665 | 1.7165 | 1.7260 | 1.7260 | 2,764,705 |
Feb 23, 2024 | 1.7700 | 1.7980 | 1.7360 | 1.7605 | 1.7605 | 2,297,911 |
Feb 22, 2024 | 1.7480 | 1.7810 | 1.7140 | 1.7705 | 1.7705 | 3,606,512 |
Feb 21, 2024 | 1.7600 | 1.7770 | 1.7360 | 1.7420 | 1.7420 | 2,183,165 |
Feb 20, 2024 | 1.7500 | 1.7995 | 1.7030 | 1.7735 | 1.7735 | 3,071,459 |
Feb 19, 2024 | 1.7565 | 1.8320 | 1.7500 | 1.7600 | 1.7600 | 1,651,363 |
Feb 16, 2024 | 1.8080 | 1.8100 | 1.7320 | 1.7640 | 1.7640 | 5,862,660 |
Feb 15, 2024 | 1.7755 | 1.8370 | 1.7640 | 1.8000 | 1.8000 | 3,987,362 |
Feb 14, 2024 | 1.7495 | 1.7735 | 1.7305 | 1.7605 | 1.7605 | 1,834,357 |
Feb 13, 2024 | 1.8120 | 1.8450 | 1.7455 | 1.7605 | 1.7605 | 4,169,381 |
Feb 12, 2024 | 1.7590 | 1.8475 | 1.7550 | 1.8100 | 1.8100 | 3,115,760 |
Feb 9, 2024 | 1.7050 | 1.7895 | 1.7050 | 1.7515 | 1.7515 | 4,265,316 |
Feb 8, 2024 | 1.8000 | 1.8080 | 1.7065 | 1.7065 | 1.7065 | 8,214,959 |
Feb 7, 2024 | 1.9700 | 1.9725 | 1.7880 | 1.7885 | 1.7885 | 10,085,958 |
Feb 6, 2024 | 2.0220 | 2.0260 | 1.9710 | 1.9770 | 1.9770 | 2,995,057 |
Feb 5, 2024 | 1.9700 | 2.0470 | 1.9585 | 2.0070 | 2.0070 | 3,225,862 |
Feb 2, 2024 | 2.0590 | 2.0900 | 1.9445 | 1.9770 | 1.9770 | 5,082,334 |
Feb 1, 2024 | 2.0500 | 2.0950 | 1.9600 | 2.0360 | 2.0360 | 4,804,291 |
Jan 31, 2024 | 2.0890 | 2.1390 | 2.0620 | 2.0870 | 2.0870 | 3,935,391 |
Jan 30, 2024 | 2.0770 | 2.1100 | 2.0640 | 2.0720 | 2.0720 | 3,070,586 |
Jan 29, 2024 | 2.0690 | 2.0780 | 2.0090 | 2.0590 | 2.0590 | 3,018,936 |
Jan 26, 2024 | 2.0790 | 2.0800 | 2.0200 | 2.0760 | 2.0760 | 1,928,100 |
Jan 25, 2024 | 2.0100 | 2.0900 | 1.9900 | 2.0750 | 2.0750 | 3,815,336 |
Jan 24, 2024 | 2.0260 | 2.0740 | 1.9925 | 2.0240 | 2.0240 | 3,621,756 |
Jan 23, 2024 | 2.1480 | 2.1550 | 1.9900 | 1.9900 | 1.9900 | 6,621,534 |
Jan 22, 2024 | 2.1370 | 2.1900 | 2.1080 | 2.1290 | 2.1290 | 2,694,044 |
Jan 19, 2024 | 2.1400 | 2.1810 | 2.1090 | 2.1370 | 2.1370 | 2,524,186 |
Jan 18, 2024 | 2.1000 | 2.1770 | 2.0980 | 2.1480 | 2.1480 | 4,898,780 |
Jan 17, 2024 | 2.1090 | 2.1180 | 2.0600 | 2.0910 | 2.0910 | 3,640,531 |
Jan 16, 2024 | 2.1500 | 2.1800 | 2.1120 | 2.1600 | 2.1600 | 6,103,814 |
Jan 15, 2024 | 2.2840 | 2.3160 | 2.1940 | 2.2290 | 2.2290 | 2,830,404 |
Jan 12, 2024 | 2.1910 | 2.2950 | 2.1910 | 2.2820 | 2.2820 | 3,946,520 |
Jan 11, 2024 | 2.2800 | 2.3120 | 2.1720 | 2.1720 | 2.1720 | 4,817,777 |
Jan 10, 2024 | 2.2390 | 2.3150 | 2.2390 | 2.2720 | 2.2720 | 3,436,261 |
Jan 9, 2024 | 2.2870 | 2.3120 | 2.2250 | 2.2260 | 2.2260 | 2,610,653 |
Jan 8, 2024 | 2.2460 | 2.2860 | 2.1880 | 2.2770 | 2.2770 | 3,192,105 |
Jan 5, 2024 | 2.2740 | 2.2960 | 2.2290 | 2.2580 | 2.2580 | 3,547,891 |
Jan 4, 2024 | 2.2500 | 2.3430 | 2.2490 | 2.2800 | 2.2800 | 2,620,659 |
Jan 3, 2024 | 2.3230 | 2.3700 | 2.2470 | 2.2540 | 2.2540 | 4,131,661 |
Jan 2, 2024 | 2.4840 | 2.5120 | 2.3540 | 2.3580 | 2.3580 | 3,296,208 |
Dec 29, 2023 | 2.4890 | 2.5330 | 2.4580 | 2.4750 | 2.4750 | 3,119,607 |
Dec 28, 2023 | 2.4900 | 2.4940 | 2.4400 | 2.4800 | 2.4800 | 2,186,402 |
Dec 27, 2023 | 2.3680 | 2.4810 | 2.3680 | 2.4810 | 2.4810 | 3,681,055 |
Dec 22, 2023 | 2.3660 | 2.3980 | 2.3380 | 2.3570 | 2.3570 | 2,062,912 |
Dec 21, 2023 | 2.4170 | 2.4180 | 2.3640 | 2.3730 | 2.3730 | 2,681,452 |
Dec 20, 2023 | 2.4650 | 2.4900 | 2.4140 | 2.4520 | 2.4520 | 4,233,067 |
Dec 19, 2023 | 2.4120 | 2.4960 | 2.4120 | 2.4450 | 2.4450 | 4,192,527 |
Dec 18, 2023 | 2.3500 | 2.4220 | 2.3440 | 2.3970 | 2.3970 | 3,319,249 |
Dec 15, 2023 | 2.4300 | 2.4620 | 2.3510 | 2.3670 | 2.3670 | 16,042,893 |
Dec 14, 2023 | 2.2800 | 2.4760 | 2.2800 | 2.4300 | 2.4300 | 12,150,410 |
Dec 13, 2023 | 2.2400 | 2.2710 | 2.1300 | 2.1880 | 2.1880 | 4,885,727 |
Dec 12, 2023 | 2.2340 | 2.2680 | 2.1900 | 2.2170 | 2.2170 | 2,547,571 |
Dec 11, 2023 | 2.2390 | 2.2550 | 2.1900 | 2.2360 | 2.2360 | 2,442,305 |
Dec 8, 2023 | 2.3180 | 2.3190 | 2.1940 | 2.2300 | 2.2300 | 4,191,726 |
Dec 7, 2023 | 2.3700 | 2.3790 | 2.2730 | 2.3550 | 2.3550 | 3,501,152 |
Dec 6, 2023 | 2.3780 | 2.4250 | 2.3570 | 2.4120 | 2.4120 | 3,633,628 |
Dec 5, 2023 | 2.2800 | 2.4070 | 2.2540 | 2.3830 | 2.3830 | 5,353,830 |
Dec 4, 2023 | 2.2700 | 2.3630 | 2.2690 | 2.2920 | 2.2920 | 6,429,494 |
Dec 1, 2023 | 2.1460 | 2.2580 | 2.0980 | 2.2580 | 2.2580 | 4,970,816 |
Nov 30, 2023 | 2.2250 | 2.2250 | 2.0660 | 2.1530 | 2.1530 | 12,706,995 |
Nov 29, 2023 | 2.2350 | 2.2710 | 2.0450 | 2.2480 | 2.2480 | 10,033,335 |
Nov 28, 2023 | 2.3210 | 2.3580 | 2.2500 | 2.3040 | 2.3040 | 3,701,751 |
Nov 27, 2023 | 2.2900 | 2.3300 | 2.2270 | 2.3260 | 2.3260 | 4,750,636 |
Nov 24, 2023 | 2.2780 | 2.3600 | 2.2780 | 2.3120 | 2.3120 | 4,026,411 |
Nov 23, 2023 | 2.2040 | 2.2640 | 2.1990 | 2.2610 | 2.2610 | 1,831,414 |
Nov 22, 2023 | 2.1800 | 2.2400 | 2.1800 | 2.2170 | 2.2170 | 2,582,494 |
Nov 21, 2023 | 2.3000 | 2.3290 | 2.1750 | 2.1820 | 2.1820 | 2,244,880 |
Nov 20, 2023 | 2.3050 | 2.3210 | 2.2650 | 2.3120 | 2.3120 | 2,353,486 |
Nov 17, 2023 | 2.1670 | 2.2880 | 2.1660 | 2.2880 | 2.2880 | 4,535,406 |
Nov 16, 2023 | 2.1850 | 2.2330 | 2.1400 | 2.1460 | 2.1460 | 2,564,215 |
Nov 15, 2023 | 2.3020 | 2.3280 | 2.1840 | 2.1920 | 2.1920 | 5,264,493 |
Nov 14, 2023 | 2.0400 | 2.3430 | 2.0400 | 2.3430 | 2.3430 | 8,137,931 |
Nov 13, 2023 | 2.0500 | 2.0680 | 2.0080 | 2.0420 | 2.0420 | 3,991,591 |
Nov 10, 2023 | 2.0860 | 2.0880 | 2.0220 | 2.0370 | 2.0370 | 3,689,637 |
Nov 9, 2023 | 2.0620 | 2.1630 | 2.0520 | 2.1300 | 2.1300 | 3,478,960 |
Nov 8, 2023 | 2.1020 | 2.1370 | 2.0490 | 2.0650 | 2.0650 | 3,804,674 |
Nov 7, 2023 | 2.0200 | 2.1980 | 1.9920 | 2.1790 | 2.1790 | 4,866,813 |
Nov 6, 2023 | 2.3190 | 2.3330 | 2.0050 | 2.0360 | 2.0360 | 8,619,526 |
Nov 3, 2023 | 2.2380 | 2.3500 | 2.2190 | 2.3340 | 2.3340 | 6,100,174 |
Nov 2, 2023 | 2.1500 | 2.2880 | 2.1500 | 2.2380 | 2.2380 | 4,851,403 |
Nov 1, 2023 | 2.1380 | 2.1970 | 2.0990 | 2.1310 | 2.1310 | 3,918,017 |
Oct 31, 2023 | 1.9725 | 2.1390 | 1.9725 | 2.1270 | 2.1270 | 4,812,560 |
Oct 30, 2023 | 1.8850 | 1.9740 | 1.8770 | 1.9565 | 1.9565 | 1,735,359 |
Oct 27, 2023 | 1.9195 | 1.9540 | 1.8520 | 1.8945 | 1.8945 | 3,301,258 |
Oct 26, 2023 | 1.8070 | 1.9310 | 1.7985 | 1.9195 | 1.9195 | 3,818,266 |
Oct 25, 2023 | 1.8735 | 1.8760 | 1.7975 | 1.8470 | 1.8470 | 3,030,751 |
Oct 24, 2023 | 1.8620 | 1.9345 | 1.8620 | 1.8675 | 1.8675 | 3,821,439 |
Oct 23, 2023 | 1.9755 | 1.9955 | 1.7725 | 1.8515 | 1.8515 | 8,888,308 |
Oct 20, 2023 | 1.8985 | 1.9925 | 1.8810 | 1.9670 | 1.9670 | 5,184,498 |
Oct 19, 2023 | 2.2800 | 2.2860 | 1.8520 | 1.9275 | 1.9275 | 14,555,042 |
Oct 18, 2023 | 2.2700 | 2.3460 | 2.2260 | 2.3210 | 2.3210 | 7,944,173 |
Oct 17, 2023 | 2.2460 | 2.3140 | 2.2230 | 2.2680 | 2.2680 | 6,806,430 |
Oct 16, 2023 | 2.1300 | 2.2420 | 2.1080 | 2.2420 | 2.2420 | 5,763,096 |
Oct 13, 2023 | 2.0920 | 2.1310 | 2.0670 | 2.1220 | 2.1220 | 4,558,644 |
Oct 12, 2023 | 2.1050 | 2.1370 | 2.0370 | 2.0590 | 2.0590 | 3,852,806 |
Oct 11, 2023 | 2.0480 | 2.1060 | 2.0250 | 2.0850 | 2.0850 | 4,395,753 |
Oct 10, 2023 | 2.0710 | 2.1600 | 2.0450 | 2.0530 | 2.0530 | 6,976,219 |
Oct 9, 2023 | 2.0140 | 2.0700 | 1.9905 | 2.0590 | 2.0590 | 6,070,980 |
Oct 6, 2023 | 1.9520 | 2.0400 | 1.9430 | 2.0350 | 2.0350 | 11,780,415 |
Oct 5, 2023 | 1.9300 | 1.9970 | 1.9300 | 1.9365 | 1.9365 | 4,572,475 |
Oct 4, 2023 | 1.8300 | 1.9305 | 1.8255 | 1.9240 | 1.9240 | 8,066,400 |
Oct 3, 2023 | 1.9180 | 1.9450 | 1.8680 | 1.8840 | 1.8840 | 4,559,325 |
Oct 2, 2023 | 1.9600 | 2.0360 | 1.9125 | 1.9365 | 1.9365 | 8,221,019 |
Sep 29, 2023 | 1.8425 | 1.9800 | 1.8245 | 1.9720 | 1.9720 | 8,296,652 |
Sep 28, 2023 | 1.7560 | 1.8315 | 1.7265 | 1.8205 | 1.8205 | 4,068,425 |
Sep 27, 2023 | 1.7460 | 1.8305 | 1.7315 | 1.7595 | 1.7595 | 7,963,035 |
Sep 26, 2023 | 1.9460 | 1.9485 | 1.7525 | 1.7695 | 1.7695 | 12,735,921 |
Sep 25, 2023 | 1.8600 | 2.0000 | 1.8505 | 1.9600 | 1.9600 | 10,219,513 |
Sep 22, 2023 | 1.8550 | 1.9130 | 1.8135 | 1.8885 | 1.8885 | 6,615,339 |
Sep 21, 2023 | 1.9020 | 1.9455 | 1.8735 | 1.9075 | 1.9075 | 10,764,015 |
Sep 20, 2023 | 1.8375 | 1.9265 | 1.8235 | 1.9155 | 1.9155 | 10,246,851 |
Sep 19, 2023 | 1.7105 | 1.8710 | 1.7105 | 1.8485 | 1.8485 | 10,750,794 |
Sep 18, 2023 | 1.6310 | 1.7300 | 1.6195 | 1.7070 | 1.7070 | 10,395,660 |
Sep 15, 2023 | 1.6700 | 1.6735 | 1.6295 | 1.6360 | 1.6360 | 8,407,637 |
Sep 14, 2023 | 1.5745 | 1.6850 | 1.5590 | 1.6770 | 1.6770 | 8,236,877 |
Sep 13, 2023 | 1.4670 | 1.6040 | 1.4630 | 1.5780 | 1.5780 | 8,341,644 |
Sep 12, 2023 | 1.4995 | 1.5315 | 1.4465 | 1.4670 | 1.4670 | 3,328,588 |
Sep 11, 2023 | 1.4775 | 1.5195 | 1.4775 | 1.5115 | 1.5115 | 3,124,564 |
Sep 8, 2023 | 1.4890 | 1.5005 | 1.4385 | 1.4795 | 1.4795 | 2,733,774 |
Sep 7, 2023 | 1.4855 | 1.5000 | 1.4470 | 1.4870 | 1.4870 | 3,725,567 |
Sep 6, 2023 | 1.4990 | 1.5190 | 1.4700 | 1.5000 | 1.5000 | 2,886,529 |
Sep 5, 2023 | 1.5100 | 1.5460 | 1.4990 | 1.5085 | 1.5085 | 2,552,720 |
Sep 4, 2023 | 1.5470 | 1.5590 | 1.5085 | 1.5200 | 1.5200 | 4,777,313 |
Sep 1, 2023 | 1.6410 | 1.6460 | 1.5165 | 1.5165 | 1.5165 | 8,596,605 |
Aug 31, 2023 | 1.5450 | 1.6840 | 1.5450 | 1.6670 | 1.6670 | 12,220,958 |
Aug 30, 2023 | 1.3980 | 1.5700 | 1.3900 | 1.5410 | 1.5410 | 17,587,359 |
Aug 29, 2023 | 1.4095 | 1.4790 | 1.4055 | 1.4120 | 1.4120 | 5,446,972 |
Aug 28, 2023 | 1.4070 | 1.4150 | 1.3960 | 1.4100 | 1.4100 | 4,001,116 |
Aug 25, 2023 | 1.4095 | 1.4305 | 1.4015 | 1.4015 | 1.4015 | 4,385,235 |
Aug 24, 2023 | 1.4370 | 1.5030 | 1.4025 | 1.4025 | 1.4025 | 4,611,609 |
Aug 23, 2023 | 1.4300 | 1.4390 | 1.4160 | 1.4285 | 1.4285 | 2,465,136 |
Aug 22, 2023 | 1.4100 | 1.4335 | 1.3965 | 1.4090 | 1.4090 | 4,017,528 |
Aug 21, 2023 | 1.4005 | 1.4130 | 1.3935 | 1.4010 | 1.4010 | 6,192,307 |
Aug 18, 2023 | 1.4290 | 1.4290 | 1.4020 | 1.4110 | 1.4110 | 4,892,448 |
Aug 17, 2023 | 1.3995 | 1.4295 | 1.3995 | 1.4130 | 1.4130 | 4,008,960 |
Aug 16, 2023 | 1.3745 | 1.4180 | 1.3635 | 1.4100 | 1.4100 | 5,830,136 |
Aug 15, 2023 | 1.4020 | 1.4285 | 1.3915 | 1.4100 | 1.4100 | 8,025,750 |
Aug 14, 2023 | 1.4400 | 1.4540 | 1.4040 | 1.4040 | 1.4040 | 4,641,214 |
Aug 11, 2023 | 1.5310 | 1.5310 | 1.4525 | 1.4565 | 1.4565 | 5,334,171 |
Aug 10, 2023 | 1.4700 | 1.5675 | 1.4700 | 1.5440 | 1.5440 | 6,640,898 |
Aug 9, 2023 | 1.4230 | 1.4900 | 1.4230 | 1.4685 | 1.4685 | 8,108,724 |
Aug 8, 2023 | 1.4100 | 1.4365 | 1.4000 | 1.4100 | 1.4100 | 5,803,290 |
Aug 7, 2023 | 1.4370 | 1.4560 | 1.4120 | 1.4270 | 1.4270 | 2,992,007 |
Aug 4, 2023 | 1.4100 | 1.4580 | 1.3975 | 1.4425 | 1.4425 | 5,394,937 |
Aug 3, 2023 | 1.4000 | 1.4370 | 1.4000 | 1.4210 | 1.4210 | 4,764,971 |
Aug 2, 2023 | 1.4000 | 1.4225 | 1.3685 | 1.4100 | 1.4100 | 6,546,470 |
Aug 1, 2023 | 1.4035 | 1.4220 | 1.3830 | 1.4135 | 1.4135 | 4,393,157 |
Jul 31, 2023 | 1.4500 | 1.4550 | 1.3980 | 1.4110 | 1.4110 | 4,465,916 |
Jul 28, 2023 | 1.3865 | 1.4355 | 1.3665 | 1.4325 | 1.4325 | 4,588,826 |
Jul 27, 2023 | 1.4100 | 1.4470 | 1.3930 | 1.3995 | 1.3995 | 3,405,060 |
Jul 26, 2023 | 1.3845 | 1.4170 | 1.3805 | 1.4015 | 1.4015 | 3,358,108 |
Jul 25, 2023 | 1.4000 | 1.4185 | 1.3860 | 1.4000 | 1.4000 | 2,692,615 |
Jul 24, 2023 | 1.4000 | 1.4500 | 1.3865 | 1.3970 | 1.3970 | 4,485,025 |
Jul 21, 2023 | 1.3720 | 1.4145 | 1.3605 | 1.4035 | 1.4035 | 4,724,639 |
Jul 20, 2023 | 1.4330 | 1.4710 | 1.3505 | 1.3715 | 1.3715 | 8,841,016 |
Jul 19, 2023 | 1.3400 | 1.4340 | 1.3400 | 1.4260 | 1.4260 | 7,702,843 |
Jul 18, 2023 | 1.2990 | 1.3350 | 1.2695 | 1.3255 | 1.3255 | 3,631,387 |
Jul 17, 2023 | 1.2700 | 1.3285 | 1.2600 | 1.3015 | 1.3015 | 4,045,706 |
Jul 14, 2023 | 1.3300 | 1.3320 | 1.2530 | 1.2810 | 1.2810 | 7,076,167 |
Jul 13, 2023 | 1.3650 | 1.3650 | 1.3135 | 1.3400 | 1.3400 | 9,298,566 |
Jul 12, 2023 | 1.2250 | 1.3785 | 1.2185 | 1.3785 | 1.3785 | 17,037,273 |
Jul 11, 2023 | 1.1895 | 1.2405 | 1.1875 | 1.2360 | 1.2360 | 9,355,968 |
Jul 10, 2023 | 1.1510 | 1.1825 | 1.1415 | 1.1815 | 1.1815 | 4,342,849 |
Jul 7, 2023 | 1.1500 | 1.1665 | 1.1210 | 1.1665 | 1.1665 | 4,326,408 |
Jul 6, 2023 | 1.1680 | 1.1850 | 1.1195 | 1.1420 | 1.1420 | 7,515,791 |
Jul 5, 2023 | 1.1380 | 1.1890 | 1.1380 | 1.1860 | 1.1860 | 6,685,641 |
Jul 4, 2023 | 1.1250 | 1.2250 | 1.1250 | 1.1935 | 1.1935 | 11,588,569 |
Jul 3, 2023 | 1.0720 | 1.1285 | 1.0650 | 1.1195 | 1.1195 | 6,850,947 |
Jun 30, 2023 | 1.0820 | 1.1055 | 1.0550 | 1.0570 | 1.0570 | 6,095,057 |
Jun 29, 2023 | 1.1020 | 1.1065 | 1.0715 | 1.0730 | 1.0730 | 4,956,534 |
Jun 28, 2023 | 1.1395 | 1.1550 | 1.0920 | 1.1070 | 1.1070 | - |
Jun 27, 2023 | 1.1060 | 1.1500 | 1.0985 | 1.1480 | 1.1480 | 8,171,189 |
Jun 26, 2023 | 1.0800 | 1.0995 | 1.0605 | 1.0930 | 1.0930 | 5,174,041 |
Jun 23, 2023 | 1.0585 | 1.0915 | 1.0575 | 1.0695 | 1.0695 | 5,672,747 |
Jun 22, 2023 | 1.0215 | 1.0785 | 1.0010 | 1.0705 | 1.0705 | 6,955,524 |
Jun 21, 2023 | 1.0495 | 1.0495 | 1.0160 | 1.0410 | 1.0410 | 7,119,533 |
Jun 20, 2023 | 1.0500 | 1.0680 | 1.0320 | 1.0550 | 1.0550 | 6,404,886 |
Jun 19, 2023 | 1.1065 | 1.1065 | 1.0590 | 1.0625 | 1.0625 | 6,101,773 |
Jun 16, 2023 | 1.1090 | 1.1235 | 1.0990 | 1.1030 | 1.1030 | 31,209,362 |
Jun 15, 2023 | 1.1330 | 1.1515 | 1.0875 | 1.1030 | 1.1030 | 8,233,767 |
Jun 14, 2023 | 1.0840 | 1.1580 | 1.0840 | 1.1370 | 1.1370 | 7,943,873 |
Jun 13, 2023 | 1.0990 | 1.1075 | 1.0680 | 1.0885 | 1.0885 | 6,948,106 |
Jun 12, 2023 | 1.1510 | 1.1525 | 1.0910 | 1.0955 | 1.0955 | 11,061,165 |
Jun 9, 2023 | 1.1000 | 1.1680 | 1.0990 | 1.1505 | 1.1505 | 10,785,361 |
Jun 8, 2023 | 1.0800 | 1.1165 | 1.0795 | 1.0945 | 1.0945 | 10,086,480 |
Jun 7, 2023 | 1.0500 | 1.1080 | 1.0310 | 1.0960 | 1.0960 | 12,637,844 |
Jun 6, 2023 | 1.0170 | 1.0635 | 1.0115 | 1.0635 | 1.0635 | 6,489,653 |
Jun 5, 2023 | 1.0100 | 1.0585 | 1.0020 | 1.0235 | 1.0235 | 11,234,898 |
Jun 2, 2023 | 0.9740 | 1.0075 | 0.9706 | 0.9978 | 0.9978 | 18,406,710 |
Jun 1, 2023 | 0.9770 | 0.9998 | 0.9386 | 0.9574 | 0.9574 | 19,653,145 |
May 31, 2023 | 0.9286 | 0.9800 | 0.8950 | 0.9800 | 0.9800 | 84,841,423 |
May 30, 2023 | 0.8932 | 0.9734 | 0.8764 | 0.9286 | 0.9286 | 14,181,727 |
May 29, 2023 | 0.9400 | 0.9520 | 0.9016 | 0.9040 | 0.9040 | 6,720,903 |
May 26, 2023 | 0.9300 | 0.9402 | 0.9020 | 0.9310 | 0.9310 | 11,410,518 |
May 25, 2023 | 0.9800 | 0.9852 | 0.9020 | 0.9498 | 0.9498 | 29,484,542 |
May 24, 2023 | 1.0420 | 1.0470 | 0.9772 | 0.9772 | 0.9772 | 12,653,725 |
May 23, 2023 | 1.0065 | 1.0755 | 1.0015 | 1.0415 | 1.0415 | 11,114,227 |
May 22, 2023 | 1.0075 | 1.0095 | 0.9810 | 1.0060 | 1.0060 | 6,458,163 |
May 19, 2023 | 0.9914 | 1.0185 | 0.9784 | 1.0075 | 1.0075 | 6,852,605 |
May 18, 2023 | 1.0220 | 1.0275 | 0.9822 | 0.9828 | 0.9828 | 7,802,420 |
May 17, 2023 | 1.0385 | 1.0385 | 0.9948 | 1.0080 | 1.0080 | 6,326,965 |
May 16, 2023 | 1.0445 | 1.0590 | 1.0280 | 1.0315 | 1.0315 | 4,678,262 |
May 15, 2023 | 1.0065 | 1.0530 | 1.0005 | 1.0470 | 1.0470 | 7,317,541 |
May 12, 2023 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | - |
May 11, 2023 | 1.0310 | 1.0600 | 1.0190 | 1.0195 | 1.0195 | 8,309,803 |
May 10, 2023 | 1.0435 | 1.0595 | 1.0110 | 1.0275 | 1.0275 | 13,665,508 |
May 9, 2023 | 1.0860 | 1.0860 | 1.0235 | 1.0235 | 1.0235 | 10,581,796 |
May 8, 2023 | 1.0805 | 1.0870 | 1.0485 | 1.0840 | 1.0840 | 6,655,050 |
May 5, 2023 | 1.0900 | 1.1140 | 1.0715 | 1.0795 | 1.0795 | 6,276,512 |
May 4, 2023 | 1.1305 | 1.1405 | 1.0520 | 1.0840 | 1.0840 | 15,477,748 |
May 3, 2023 | 1.1435 | 1.1555 | 1.1210 | 1.1305 | 1.1305 | 8,183,616 |
May 2, 2023 | 1.2210 | 1.2245 | 1.1305 | 1.1310 | 1.1310 | 13,502,338 |
Apr 28, 2023 | 1.2120 | 1.2485 | 1.1700 | 1.2305 | 1.2305 | 11,107,302 |
Apr 27, 2023 | 1.1950 | 1.2120 | 1.1735 | 1.2025 | 1.2025 | 5,327,346 |
Apr 26, 2023 | 1.1690 | 1.2335 | 1.1680 | 1.1980 | 1.1980 | 7,758,069 |
Related Tickers
GYC.DE Grand City Properties S.A.
9.94
+2.21%
TEG.DE TAG Immobilien AG
12.76
+4.59%
VNA.DE Vonovia SE
25.87
+2.50%
DWNI.DE Deutsche Wohnen SE
17.00
+1.92%
LEG.DE LEG Immobilien SE
76.92
+2.81%
PAT.DE PATRIZIA SE
7.96
+1.27%
BRNK.DE Branicks Group AG
1.3000
-4.41%
ADJ.DE Adler Group S.A.
0.1686
-0.82%
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
3.8265
+0.64%
G24.DE Scout24 SE
69.00
+0.66%