All for One Group SE (A1OS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:09PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 59.40 | 59.60 | 58.80 | 59.60 | 59.60 | 100 |
| 25 Apr 2024 | 59.40 | 59.60 | 59.40 | 59.60 | 59.60 | - |
| 24 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 23 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 22 Apr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 19 Apr 2024 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | 2 |
| 18 Apr 2024 | 58.60 | 58.60 | 58.40 | 58.40 | 58.40 | - |
| 17 Apr 2024 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | - |
| 16 Apr 2024 | 59.20 | 59.20 | 58.40 | 58.40 | 58.40 | 100 |
| 15 Apr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 12 Apr 2024 | 57.60 | 58.80 | 56.60 | 58.80 | 58.80 | 152 |
| 11 Apr 2024 | 58.80 | 59.00 | 58.80 | 59.00 | 59.00 | 170 |
| 10 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 09 Apr 2024 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | - |
| 08 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 05 Apr 2024 | 57.80 | 57.80 | 56.80 | 56.80 | 56.80 | - |
| 04 Apr 2024 | 58.60 | 58.60 | 57.80 | 57.80 | 57.80 | 20 |
| 03 Apr 2024 | 56.20 | 58.20 | 56.20 | 58.20 | 58.20 | - |
| 02 Apr 2024 | 57.80 | 58.00 | 57.40 | 58.00 | 58.00 | - |
| 28 Mar 2024 | 55.00 | 56.20 | 55.00 | 56.20 | 56.20 | 64 |
| 27 Mar 2024 | 55.40 | 56.00 | 55.40 | 55.80 | 55.80 | - |
| 26 Mar 2024 | 56.00 | 56.00 | 55.40 | 56.00 | 56.00 | - |
| 25 Mar 2024 | 57.80 | 57.80 | 56.60 | 56.60 | 56.60 | - |
| 22 Mar 2024 | 56.60 | 58.60 | 56.60 | 58.60 | 58.60 | - |
| 21 Mar 2024 | 54.60 | 58.80 | 54.60 | 58.80 | 58.80 | 2 |
| 20 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 19 Mar 2024 | 53.20 | 54.40 | 53.20 | 54.40 | 54.40 | - |
| 18 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 160 |
| 15 Mar 2024 | 52.60 | 55.80 | 52.60 | 55.80 | 55.80 | 250 |
| 15 Mar 2024 | 1.45 Dividend | |||||
| 14 Mar 2024 | 55.80 | 56.20 | 55.80 | 56.20 | 54.75 | - |
| 13 Mar 2024 | 57.00 | 57.00 | 55.60 | 55.80 | 54.36 | - |
| 12 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 54.36 | - |
| 11 Mar 2024 | 56.60 | 56.60 | 56.20 | 56.20 | 54.75 | - |
| 08 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.56 | - |
| 07 Mar 2024 | 55.20 | 55.80 | 55.20 | 55.40 | 53.97 | 27 |
| 06 Mar 2024 | 56.20 | 56.20 | 55.20 | 56.20 | 54.75 | 533 |
| 05 Mar 2024 | 56.00 | 56.40 | 55.20 | 55.60 | 54.17 | 95 |
| 04 Mar 2024 | 54.20 | 55.00 | 54.20 | 55.00 | 53.58 | 97 |
| 01 Mar 2024 | 54.40 | 54.60 | 54.40 | 54.40 | 53.00 | 200 |
| 29 Feb 2024 | 53.60 | 54.60 | 53.60 | 54.40 | 53.00 | - |
| 28 Feb 2024 | 56.00 | 56.40 | 54.80 | 54.80 | 53.39 | - |
| 27 Feb 2024 | 54.40 | 56.20 | 54.40 | 56.20 | 54.75 | - |
| 26 Feb 2024 | 53.80 | 54.20 | 53.80 | 54.20 | 52.80 | - |
| 23 Feb 2024 | 53.20 | 54.60 | 53.20 | 54.60 | 53.19 | - |
| 22 Feb 2024 | 55.20 | 55.60 | 54.60 | 54.60 | 53.19 | 115 |
| 21 Feb 2024 | 55.60 | 55.80 | 55.40 | 55.40 | 53.97 | 400 |
| 20 Feb 2024 | 58.60 | 58.60 | 55.40 | 55.40 | 53.97 | 420 |
| 19 Feb 2024 | 57.80 | 58.00 | 57.40 | 58.00 | 56.50 | 385 |
| 16 Feb 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 55.33 | - |
| 15 Feb 2024 | 54.40 | 57.20 | 54.40 | 57.20 | 55.72 | 675 |
| 14 Feb 2024 | 50.60 | 52.60 | 50.60 | 52.60 | 51.24 | - |
| 13 Feb 2024 | 53.20 | 53.80 | 52.40 | 52.40 | 51.05 | 37 |
| 12 Feb 2024 | 52.40 | 53.00 | 52.40 | 53.00 | 51.63 | - |
| 09 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 50.46 | 200 |
| 08 Feb 2024 | 51.40 | 53.00 | 51.20 | 51.20 | 49.88 | - |
| 07 Feb 2024 | 50.60 | 51.80 | 50.60 | 51.80 | 50.46 | 12 |
| 06 Feb 2024 | 51.20 | 51.40 | 51.00 | 51.00 | 49.68 | - |
| 05 Feb 2024 | 49.10 | 51.00 | 49.10 | 51.00 | 49.68 | - |
| 02 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.93 | - |
| 01 Feb 2024 | 48.90 | 49.80 | 48.90 | 48.90 | 47.64 | 80 |
| 31 Jan 2024 | 49.90 | 49.90 | 49.60 | 49.60 | 48.32 | - |
| 30 Jan 2024 | 51.20 | 51.60 | 50.00 | 51.60 | 50.27 | 40 |
| 29 Jan 2024 | 50.60 | 50.60 | 48.20 | 48.20 | 46.96 | 350 |
| 26 Jan 2024 | 47.30 | 50.00 | 47.30 | 49.60 | 48.32 | 200 |
| 25 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 44.72 | - |
| 24 Jan 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 42.86 | - |
| 23 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.09 | - |
| 22 Jan 2024 | 43.60 | 43.60 | 43.50 | 43.50 | 42.38 | - |
| 19 Jan 2024 | 44.30 | 44.30 | 43.70 | 43.80 | 42.67 | - |
| 18 Jan 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 41.89 | - |
| 17 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 42.86 | - |
| 16 Jan 2024 | 43.80 | 44.10 | 43.80 | 44.10 | 42.96 | 100 |
| 15 Jan 2024 | 44.70 | 44.70 | 43.80 | 43.80 | 42.67 | 1 |
| 12 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.50 | - |
| 11 Jan 2024 | 43.60 | 44.30 | 43.60 | 44.30 | 43.16 | - |
| 10 Jan 2024 | 46.00 | 46.00 | 45.10 | 45.10 | 43.94 | - |
| 09 Jan 2024 | 46.50 | 46.50 | 46.20 | 46.20 | 45.01 | - |
| 08 Jan 2024 | 45.00 | 45.00 | 44.60 | 44.60 | 43.45 | - |
| 05 Jan 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 42.86 | 1 |
| 04 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 42.57 | - |
| 03 Jan 2024 | 45.50 | 46.10 | 45.50 | 46.10 | 44.91 | - |
| 02 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.08 | - |
| 29 Dec 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 45.59 | - |
| 28 Dec 2023 | 48.40 | 48.40 | 47.80 | 47.80 | 46.57 | 35 |
| 27 Dec 2023 | 47.30 | 47.30 | 46.90 | 46.90 | 45.69 | - |
| 22 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 44.81 | - |
| 21 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 43.64 | - |
| 20 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 42.86 | - |
| 19 Dec 2023 | 41.70 | 42.10 | 41.70 | 42.10 | 41.01 | - |
| 18 Dec 2023 | 42.20 | 43.00 | 42.20 | 43.00 | 41.89 | 25 |
| 15 Dec 2023 | 42.90 | 42.90 | 42.60 | 42.60 | 41.50 | 80 |
| 14 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 42.86 | - |
| 13 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 43.45 | - |
| 12 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.84 | - |
| 11 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 44.23 | - |
| 08 Dec 2023 | 45.50 | 46.40 | 45.50 | 46.40 | 45.20 | 300 |
| 07 Dec 2023 | 45.90 | 45.90 | 45.40 | 45.40 | 44.23 | - |
| 06 Dec 2023 | 44.40 | 45.70 | 44.40 | 45.70 | 44.52 | 95 |
| 05 Dec 2023 | 43.20 | 44.00 | 43.20 | 43.70 | 42.57 | 500 |
| *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.