AURELIUS Equity Opportunities SE & Co. KGaA (AR4.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 01:49PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.48 | 13.70 | 13.40 | 13.42 | 13.42 | 17,102 |
| 08 May 2024 | 13.50 | 13.60 | 13.38 | 13.50 | 13.50 | 23,583 |
| 07 May 2024 | 13.40 | 13.56 | 13.34 | 13.50 | 13.50 | 16,690 |
| 06 May 2024 | 13.50 | 13.60 | 13.30 | 13.32 | 13.32 | 5,373 |
| 03 May 2024 | 13.40 | 13.60 | 13.32 | 13.42 | 13.42 | 4,754 |
| 02 May 2024 | 13.30 | 13.60 | 13.30 | 13.42 | 13.42 | 11,287 |
| 30 Apr 2024 | 13.16 | 13.50 | 13.14 | 13.34 | 13.34 | 15,473 |
| 29 Apr 2024 | 13.18 | 13.36 | 13.12 | 13.18 | 13.18 | 9,450 |
| 26 Apr 2024 | 13.12 | 13.36 | 13.10 | 13.10 | 13.10 | 8,766 |
| 25 Apr 2024 | 13.16 | 13.20 | 13.04 | 13.04 | 13.04 | 8,303 |
| 24 Apr 2024 | 13.54 | 13.56 | 13.16 | 13.16 | 13.16 | 14,597 |
| 23 Apr 2024 | 13.56 | 13.58 | 13.54 | 13.54 | 13.54 | 6,473 |
| 22 Apr 2024 | 13.80 | 13.82 | 13.56 | 13.58 | 13.58 | 5,865 |
| 19 Apr 2024 | 13.74 | 14.10 | 13.74 | 13.94 | 13.94 | 10,447 |
| 18 Apr 2024 | 13.80 | 13.88 | 13.74 | 13.74 | 13.74 | 11,318 |
| 17 Apr 2024 | 13.74 | 13.90 | 13.74 | 13.82 | 13.82 | 7,438 |
| 16 Apr 2024 | 13.62 | 13.90 | 13.62 | 13.76 | 13.76 | 9,270 |
| 15 Apr 2024 | 13.40 | 13.98 | 13.32 | 13.62 | 13.62 | 13,477 |
| 12 Apr 2024 | 13.90 | 13.94 | 13.48 | 13.66 | 13.66 | 18,046 |
| 11 Apr 2024 | 13.76 | 14.08 | 13.76 | 13.90 | 13.90 | 2,926 |
| 10 Apr 2024 | 14.00 | 14.10 | 13.76 | 13.76 | 13.76 | 14,614 |
| 09 Apr 2024 | 14.22 | 14.40 | 13.90 | 14.02 | 14.02 | 9,178 |
| 08 Apr 2024 | 14.42 | 14.58 | 14.24 | 14.26 | 14.26 | 11,667 |
| 05 Apr 2024 | 14.84 | 14.88 | 14.30 | 14.60 | 14.60 | 20,915 |
| 04 Apr 2024 | 14.86 | 14.98 | 14.86 | 14.88 | 14.88 | 17,312 |
| 03 Apr 2024 | 14.92 | 14.96 | 14.86 | 14.86 | 14.86 | 23,401 |
| 02 Apr 2024 | 14.92 | 14.92 | 14.80 | 14.92 | 14.92 | 25,034 |
| 28 Mar 2024 | 14.80 | 14.93 | 14.62 | 14.62 | 14.62 | 20,619 |
| 27 Mar 2024 | 14.91 | 14.96 | 14.80 | 14.80 | 14.80 | 53,502 |
| 26 Mar 2024 | 14.90 | 14.96 | 14.85 | 14.92 | 14.92 | 33,776 |
| 25 Mar 2024 | 14.80 | 14.99 | 14.78 | 14.78 | 14.78 | 10,879 |
| 22 Mar 2024 | 14.92 | 14.96 | 14.83 | 14.90 | 14.90 | 19,176 |
| 21 Mar 2024 | 14.85 | 14.95 | 14.50 | 14.83 | 14.83 | 103,280 |
| 20 Mar 2024 | 14.85 | 15.00 | 14.85 | 14.85 | 14.85 | 39,963 |
| 19 Mar 2024 | 14.50 | 14.92 | 14.50 | 14.82 | 14.82 | 12,778 |
| 18 Mar 2024 | 14.93 | 14.93 | 14.70 | 14.76 | 14.76 | 22,146 |
| 15 Mar 2024 | 14.92 | 15.00 | 14.92 | 14.93 | 14.93 | 9,583 |
| 14 Mar 2024 | 14.85 | 15.00 | 14.85 | 14.92 | 14.92 | 14,474 |
| 13 Mar 2024 | 14.90 | 14.98 | 14.82 | 14.84 | 14.84 | 7,324 |
| 12 Mar 2024 | 14.81 | 14.95 | 14.76 | 14.76 | 14.76 | 8,295 |
| 11 Mar 2024 | 14.75 | 14.91 | 14.75 | 14.80 | 14.80 | 10,366 |
| 08 Mar 2024 | 15.12 | 15.12 | 14.20 | 14.52 | 14.52 | 53,006 |
| 07 Mar 2024 | 15.12 | 15.25 | 15.12 | 15.12 | 15.12 | 4,013 |
| 06 Mar 2024 | 15.15 | 15.27 | 15.12 | 15.12 | 15.12 | 64,125 |
| 05 Mar 2024 | 15.15 | 15.20 | 15.12 | 15.12 | 15.12 | 10,853 |
| 04 Mar 2024 | 15.12 | 15.30 | 15.12 | 15.15 | 15.15 | 13,294 |
| 01 Mar 2024 | 15.15 | 15.21 | 15.12 | 15.12 | 15.12 | 6,681 |
| 29 Feb 2024 | 15.11 | 15.28 | 15.11 | 15.11 | 15.11 | 20,554 |
| 28 Feb 2024 | 15.25 | 15.25 | 15.12 | 15.12 | 15.12 | 10,098 |
| 27 Feb 2024 | 15.22 | 15.30 | 15.20 | 15.20 | 15.20 | 13,912 |
| 26 Feb 2024 | 15.12 | 15.29 | 15.11 | 15.14 | 15.14 | 42,514 |
| 23 Feb 2024 | 15.13 | 15.29 | 15.12 | 15.12 | 15.12 | 28,403 |
| 22 Feb 2024 | 15.18 | 15.24 | 15.12 | 15.13 | 15.13 | 15,185 |
| 21 Feb 2024 | 15.15 | 15.20 | 15.12 | 15.12 | 15.12 | 13,150 |
| 20 Feb 2024 | 15.12 | 15.21 | 15.12 | 15.13 | 15.13 | 16,718 |
| 19 Feb 2024 | 15.11 | 15.16 | 15.11 | 15.11 | 15.11 | 38,967 |
| 16 Feb 2024 | 15.00 | 15.22 | 15.00 | 15.22 | 15.22 | 29,301 |
| 15 Feb 2024 | 15.01 | 15.14 | 15.01 | 15.10 | 15.10 | 22,453 |
| 14 Feb 2024 | 15.03 | 15.12 | 15.01 | 15.05 | 15.05 | 16,211 |
| 13 Feb 2024 | 15.06 | 15.12 | 15.01 | 15.01 | 15.01 | 41,185 |
| 12 Feb 2024 | 14.98 | 15.06 | 14.97 | 14.97 | 14.97 | 24,529 |
| 09 Feb 2024 | 15.00 | 15.10 | 14.97 | 14.97 | 14.97 | 24,488 |
| 08 Feb 2024 | 15.08 | 15.13 | 14.97 | 14.97 | 14.97 | 59,425 |
| 07 Feb 2024 | 15.09 | 15.11 | 15.00 | 15.00 | 15.00 | 25,710 |
| 06 Feb 2024 | 15.08 | 15.12 | 14.96 | 15.07 | 15.07 | 35,363 |
| 05 Feb 2024 | 14.60 | 15.12 | 14.60 | 15.02 | 15.02 | 56,768 |
| 02 Feb 2024 | 15.12 | 15.12 | 14.91 | 15.07 | 15.07 | 17,073 |
| 01 Feb 2024 | 15.12 | 15.13 | 15.08 | 15.12 | 15.12 | 19,125 |
| 31 Jan 2024 | 15.09 | 15.14 | 15.09 | 15.12 | 15.12 | 18,425 |
| 30 Jan 2024 | 15.13 | 15.16 | 15.06 | 15.06 | 15.06 | 34,457 |
| 29 Jan 2024 | 14.93 | 15.15 | 14.93 | 15.12 | 15.12 | 65,695 |
| 26 Jan 2024 | 15.00 | 15.05 | 14.94 | 14.95 | 14.95 | 59,623 |
| 25 Jan 2024 | 14.96 | 15.02 | 14.92 | 14.93 | 14.93 | 24,641 |
| 24 Jan 2024 | 14.95 | 15.05 | 14.94 | 14.96 | 14.96 | 41,015 |
| 23 Jan 2024 | 14.83 | 14.95 | 14.83 | 14.91 | 14.91 | 32,288 |
| 22 Jan 2024 | 14.93 | 14.97 | 14.84 | 14.90 | 14.90 | 34,141 |
| 19 Jan 2024 | 14.78 | 15.00 | 14.78 | 14.87 | 14.87 | 61,080 |
| 18 Jan 2024 | 14.92 | 15.04 | 14.92 | 14.92 | 14.92 | 54,484 |
| 17 Jan 2024 | 14.99 | 15.04 | 14.84 | 14.99 | 14.99 | 32,062 |
| 16 Jan 2024 | 14.88 | 15.05 | 14.88 | 14.91 | 14.91 | 70,529 |
| 15 Jan 2024 | 14.50 | 15.05 | 14.50 | 14.86 | 14.86 | 98,583 |
| 12 Jan 2024 | 13.50 | 14.09 | 13.50 | 13.65 | 13.65 | 33,377 |
| 11 Jan 2024 | 14.05 | 14.14 | 13.90 | 13.90 | 13.90 | 39,847 |
| 10 Jan 2024 | 14.05 | 14.08 | 14.01 | 14.01 | 14.01 | 15,939 |
| 09 Jan 2024 | 14.06 | 14.06 | 14.01 | 14.01 | 14.01 | 12,661 |
| 08 Jan 2024 | 14.05 | 14.10 | 14.01 | 14.10 | 14.10 | 5,283 |
| 05 Jan 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | 17,837 |
| 04 Jan 2024 | 14.01 | 14.14 | 14.00 | 14.01 | 14.01 | 28,241 |
| 03 Jan 2024 | 14.04 | 14.05 | 13.96 | 13.99 | 13.99 | 53,421 |
| 02 Jan 2024 | 13.51 | 14.10 | 13.51 | 14.00 | 14.00 | 43,364 |
| 29 Dec 2023 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | 17,129 |
| 28 Dec 2023 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | 28,425 |
| 27 Dec 2023 | 13.35 | 13.68 | 13.24 | 13.34 | 13.34 | 12,843 |
| 22 Dec 2023 | 13.40 | 13.52 | 13.40 | 13.51 | 13.51 | 5,944 |
| 21 Dec 2023 | 13.50 | 14.00 | 13.50 | 13.64 | 13.64 | 18,416 |
| 20 Dec 2023 | 13.37 | 13.72 | 13.37 | 13.70 | 13.70 | 14,331 |
| 19 Dec 2023 | 13.40 | 13.65 | 13.40 | 13.45 | 13.45 | 45,445 |
| 18 Dec 2023 | 13.40 | 13.60 | 13.31 | 13.60 | 13.60 | 17,026 |
| 15 Dec 2023 | 13.10 | 13.35 | 13.10 | 13.26 | 13.26 | 16,967 |
| 14 Dec 2023 | 13.10 | 13.55 | 13.10 | 13.20 | 13.20 | 8,319 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.