UK Markets closed

Allterco AD (A4L.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.40-0.02 (-0.21%)
At close: 02:43PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 20229.009.409.009.409.40300
26 May 20229.009.449.009.429.42474
25 May 20229.149.149.069.069.06160
24 May 20229.109.109.109.109.10-
23 May 20229.149.149.149.149.14-
20 May 20229.169.209.169.209.2010
19 May 20229.229.229.229.229.22-
18 May 20229.269.269.269.269.26-
17 May 20229.169.169.169.169.16-
16 May 20229.269.269.129.129.12160
13 May 20229.169.169.169.169.16-
12 May 20229.389.389.389.389.38-
11 May 20229.509.509.509.509.50500
10 May 20229.509.509.509.509.50-
09 May 20229.689.689.689.689.68-
06 May 20229.949.949.949.949.9420
05 May 20229.909.909.909.909.90500
04 May 202210.0010.0010.0010.0010.0011
03 May 20229.789.789.789.789.78-
02 May 20229.7010.509.7010.5010.50103
29 Apr 202210.3010.5010.3010.5010.501,069
28 Apr 20229.7810.309.7810.3010.30150
27 Apr 20229.8010.659.8010.6510.65150
26 Apr 202211.0011.0011.0011.0011.002
25 Apr 202210.7010.7010.7010.7010.70-
22 Apr 202210.7010.7010.7010.7010.70-
21 Apr 202210.7010.7010.7010.7010.70-
20 Apr 202210.8010.9510.8010.9510.95520
19 Apr 202211.2011.2011.0011.0011.001,290
14 Apr 202210.5011.0010.5011.0011.00500
13 Apr 202210.1510.1510.1510.1510.15300
12 Apr 202210.0010.0010.0010.0010.00-
11 Apr 20229.689.889.689.889.88-
08 Apr 202210.1010.1010.1010.1010.10-
07 Apr 202210.0510.5010.0510.5010.50200
06 Apr 202210.3010.4510.3010.4510.451,400
05 Apr 202210.5010.5010.5010.5010.50-
04 Apr 202210.0510.0510.0510.0510.05-
01 Apr 20229.649.649.589.589.585
31 Mar 20229.859.859.859.859.85-
30 Mar 20229.509.859.509.859.85400
29 Mar 20229.509.559.509.559.5530
28 Mar 202210.1010.109.509.509.50450
25 Mar 20229.509.509.509.509.5050
24 Mar 20229.259.459.259.459.45-
23 Mar 20229.3510.009.3510.0010.001,000
22 Mar 20229.8510.009.459.459.45600
21 Mar 202211.3011.3010.0010.0010.001,025
18 Mar 20229.8010.209.8010.0010.001,150
17 Mar 20229.109.909.109.909.90100
16 Mar 20229.109.909.109.909.90628
15 Mar 20229.059.809.059.609.60303
14 Mar 20229.109.809.109.809.8070
11 Mar 20229.009.509.009.409.401,100
10 Mar 20229.159.409.159.409.40100
09 Mar 20228.058.058.058.058.05-
08 Mar 20227.808.007.808.008.00100
07 Mar 20228.558.557.958.008.00330
04 Mar 20229.209.208.508.558.5511,321
03 Mar 20229.209.209.209.209.20-
02 Mar 20229.559.659.309.409.402,444
01 Mar 20229.709.709.709.709.70-
28 Feb 20229.5010.209.5010.2010.20508
25 Feb 20229.109.759.109.759.7530
24 Feb 20229.6010.009.009.909.905,550
23 Feb 202210.1010.4010.0010.0010.00232
22 Feb 202210.2010.6010.1010.1010.101,247
21 Feb 202210.2010.8010.2010.5010.501,170
18 Feb 202210.4010.4010.4010.4010.40-
17 Feb 202210.3010.8010.3010.5010.50300
16 Feb 202210.1010.8010.1010.8010.80493
15 Feb 202210.1010.6010.1010.4010.40798
14 Feb 202210.6010.6010.6010.6010.601
11 Feb 202210.1010.6010.1010.6010.60150
10 Feb 202210.8011.2010.7010.7010.706,400
09 Feb 202210.6011.3010.6010.8010.802,058
08 Feb 202210.8010.8010.4010.4010.404,450
07 Feb 202210.0010.3010.0010.3010.301,694
04 Feb 202210.1010.109.659.659.6538
03 Feb 20229.9510.509.9510.2010.202,600
02 Feb 202210.0010.2010.0010.1010.10850
01 Feb 202210.2010.4010.2010.4010.40500
31 Jan 20229.6010.609.6010.6010.602,913
28 Jan 20229.9010.009.609.609.602,500
27 Jan 20229.309.909.309.909.901,840
26 Jan 20229.359.809.309.309.304,345
25 Jan 20229.759.909.759.809.801,315
24 Jan 202210.5010.5010.0010.0010.007,010
21 Jan 202210.9010.9010.8010.8010.80390
20 Jan 202211.0011.4011.0011.4011.40100
19 Jan 202211.5011.5011.2011.4011.401,759
18 Jan 202211.6011.6011.5011.6011.601,357
17 Jan 202212.1012.2011.9012.0012.001,202
14 Jan 202212.1012.1012.1012.1012.10500
13 Jan 202212.2012.4012.2012.4012.40942
12 Jan 202212.2012.2012.2012.2012.2010
11 Jan 202212.2012.8012.2012.8012.8010
10 Jan 202212.5012.9012.5012.9012.90216
07 Jan 202213.0013.0012.6012.7012.701,768
06 Jan 202212.7012.9012.6012.9012.90405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...