UK markets open in 7 hours 36 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.40 -0.50 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,250.63 -351.24 (-0.63%)
Alamo Group Inc. (AL3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 8 |
| 20 May 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 8 |
| 17 May 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 16 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 15 May 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 14 May 2024 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 15 |
| 13 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 10 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 09 May 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 08 May 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 07 May 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 06 May 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 03 May 2024 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 4 |
| 02 May 2024 | 178.00 | 187.00 | 178.00 | 187.00 | 187.00 | 14 |
| 30 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 29 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 26 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 25 Apr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 24 Apr 2024 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 2 |
| 23 Apr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 22 Apr 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 19 Apr 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 18 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 17 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 16 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 25 |
| 15 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 15 Apr 2024 | 0.26 Dividend | |||||
| 12 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.74 | - |
| 11 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | - |
| 10 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.74 | - |
| 09 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.74 | - |
| 08 Apr 2024 | 198.00 | 206.00 | 198.00 | 206.00 | 205.73 | 5 |
| 05 Apr 2024 | 197.00 | 199.00 | 197.00 | 199.00 | 198.74 | - |
| 04 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.74 | - |
| 03 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
| 02 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | 1 |
| 28 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.74 | - |
| 27 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.74 | - |
| 26 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
| 25 Mar 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.75 | - |
| 22 Mar 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.75 | - |
| 21 Mar 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.76 | - |
| 20 Mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | - |
| 19 Mar 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
| 18 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.76 | - |
| 15 Mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | - |
| 14 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.76 | - |
| 13 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.77 | - |
| 12 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.77 | - |
| 11 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.77 | - |
| 08 Mar 2024 | 185.00 | 192.00 | 185.00 | 192.00 | 191.75 | 21 |
| 07 Mar 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
| 06 Mar 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
| 05 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.76 | - |
| 04 Mar 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
| 01 Mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | - |
| 29 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | - |
| 28 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
| 27 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.77 | - |
| 26 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | 90 |
| 23 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.75 | - |
| 22 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
| 21 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
| 20 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.75 | - |
| 19 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.75 | - |
| 16 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.74 | - |
| 15 Feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.74 | - |
| 14 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.75 | - |
| 13 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.74 | - |
| 12 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | 100 |
| 09 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | - |
| 08 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | - |
| 07 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.75 | - |
| 06 Feb 2024 | 204.00 | 204.00 | 200.00 | 200.00 | 199.74 | 31 |
| 05 Feb 2024 | 199.00 | 206.00 | 199.00 | 206.00 | 205.73 | 24 |
| 02 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
| 01 Feb 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.75 | - |
| 31 Jan 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
| 30 Jan 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | - |
| 29 Jan 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.75 | - |
| 26 Jan 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.75 | - |
| 25 Jan 2024 | 189.00 | 200.00 | 189.00 | 200.00 | 199.74 | 90 |
| 24 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.76 | - |
| 23 Jan 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.76 | - |
| 22 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.76 | - |
| 19 Jan 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
| 18 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.77 | 7 |
| 17 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | - |
| 16 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.77 | - |
| 15 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.77 | - |
| 12 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.77 | - |
| 12 Jan 2024 | 0.26 Dividend | |||||
| 11 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.51 | - |
| 10 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.51 | - |
| 09 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.51 | - |
| 08 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.51 | - |
| 05 Jan 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.50 | - |
| 04 Jan 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.50 | - |
| 03 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.49 | - |
| 02 Jan 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.49 | - |
| *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.