UK markets open in 6 hours 5 minutes
NIKKEI 225
38,087.01 -187.04 (-0.49%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.20 +0.20 (+0.25%) GOLD FUTURES
2,334.60 +23.60 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,028.45 -1,973.41 (-4.11%)
alstria office REIT-AG (AOX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.5200 | 3.6500 | 3.4200 | 3.4200 | 3.4200 | 11,174 |
| 29 Apr 2024 | 3.4000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 19,001 |
| 26 Apr 2024 | 3.5000 | 3.5100 | 3.3600 | 3.4900 | 3.4900 | 31,240 |
| 25 Apr 2024 | 3.4400 | 3.4500 | 3.3500 | 3.4400 | 3.4400 | 6,803 |
| 24 Apr 2024 | 3.3900 | 3.5000 | 3.3900 | 3.4500 | 3.4500 | 2,740 |
| 23 Apr 2024 | 3.4200 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 3,876 |
| 22 Apr 2024 | 3.5100 | 3.5100 | 3.3600 | 3.4000 | 3.4000 | 7,637 |
| 19 Apr 2024 | 3.4000 | 3.4900 | 3.3800 | 3.4900 | 3.4900 | 935 |
| 18 Apr 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4400 | 3.4400 | 577 |
| 17 Apr 2024 | 3.3800 | 3.5300 | 3.3800 | 3.4800 | 3.4800 | 4,969 |
| 16 Apr 2024 | 3.5400 | 3.5400 | 3.3500 | 3.5000 | 3.5000 | 7,633 |
| 15 Apr 2024 | 3.4600 | 3.5900 | 3.4000 | 3.5500 | 3.5500 | 11,012 |
| 12 Apr 2024 | 3.4200 | 3.5900 | 3.3700 | 3.5000 | 3.5000 | 7,491 |
| 11 Apr 2024 | 3.4200 | 3.6000 | 3.3600 | 3.6000 | 3.6000 | 9,929 |
| 10 Apr 2024 | 3.5900 | 3.6300 | 3.3100 | 3.5700 | 3.5700 | 16,389 |
| 09 Apr 2024 | 3.4200 | 3.5800 | 3.3900 | 3.5800 | 3.5800 | 3,832 |
| 08 Apr 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 1,752 |
| 05 Apr 2024 | 3.2600 | 3.4000 | 3.2500 | 3.4000 | 3.4000 | 57,356 |
| 04 Apr 2024 | 3.5000 | 3.5100 | 3.2500 | 3.4000 | 3.4000 | 16,156 |
| 03 Apr 2024 | 3.5400 | 3.5400 | 3.3200 | 3.4700 | 3.4700 | 2,200 |
| 02 Apr 2024 | 3.3600 | 3.4700 | 3.3000 | 3.4000 | 3.4000 | 16,702 |
| 28 Mar 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3900 | 3.3900 | 1,102 |
| 27 Mar 2024 | 3.4800 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 4,181 |
| 26 Mar 2024 | 3.4750 | 3.6150 | 3.4750 | 3.5000 | 3.5000 | 1,489 |
| 25 Mar 2024 | 3.5050 | 3.5550 | 3.4050 | 3.4950 | 3.4950 | 19,422 |
| 22 Mar 2024 | 3.5900 | 3.6000 | 3.5250 | 3.6000 | 3.6000 | 454 |
| 21 Mar 2024 | 3.2000 | 3.6000 | 3.2000 | 3.5300 | 3.5300 | 18,623 |
| 20 Mar 2024 | 3.5450 | 3.5750 | 3.4050 | 3.4450 | 3.4450 | 2,052 |
| 19 Mar 2024 | 3.3500 | 3.5450 | 3.3500 | 3.5200 | 3.5200 | 3,660 |
| 18 Mar 2024 | 3.5500 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 2,378 |
| 15 Mar 2024 | 3.4100 | 3.5450 | 3.4100 | 3.5450 | 3.5450 | 3,513 |
| 14 Mar 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4850 | 3.4850 | 5,317 |
| 13 Mar 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 5,186 |
| 12 Mar 2024 | 3.4000 | 3.4000 | 3.2300 | 3.4000 | 3.4000 | 23,569 |
| 11 Mar 2024 | 3.4200 | 3.4200 | 3.3300 | 3.4000 | 3.4000 | 13,026 |
| 08 Mar 2024 | 3.5500 | 3.5500 | 3.3350 | 3.4600 | 3.4600 | 6,349 |
| 07 Mar 2024 | 3.4000 | 3.5500 | 3.4000 | 3.4950 | 3.4950 | 616 |
| 06 Mar 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 37,757 |
| 05 Mar 2024 | 3.5000 | 3.5850 | 3.4900 | 3.5850 | 3.5850 | 376 |
| 04 Mar 2024 | 3.5000 | 3.5900 | 3.4600 | 3.5050 | 3.5050 | 3,126 |
| 01 Mar 2024 | 3.5800 | 3.6400 | 3.4050 | 3.5800 | 3.5800 | 28,416 |
| 29 Feb 2024 | 3.4050 | 3.4050 | 3.4000 | 3.4000 | 3.4000 | 393 |
| 28 Feb 2024 | 3.4050 | 3.5350 | 3.4050 | 3.4500 | 3.4500 | 599 |
| 27 Feb 2024 | 3.5650 | 3.7000 | 3.4200 | 3.4600 | 3.4600 | 10,174 |
| 26 Feb 2024 | 3.5500 | 3.5700 | 3.4650 | 3.5600 | 3.5600 | 5,239 |
| 23 Feb 2024 | 3.3450 | 3.6350 | 3.3450 | 3.6100 | 3.6100 | 4,105 |
| 22 Feb 2024 | 3.3400 | 3.4950 | 3.3400 | 3.4950 | 3.4950 | 6,338 |
| 21 Feb 2024 | 3.3650 | 3.5300 | 3.3450 | 3.3650 | 3.3650 | 34,027 |
| 20 Feb 2024 | 3.6150 | 3.6150 | 3.4400 | 3.4750 | 3.4750 | 4,365 |
| 19 Feb 2024 | 3.6000 | 3.6000 | 3.4450 | 3.5700 | 3.5700 | 2,458 |
| 16 Feb 2024 | 3.6150 | 3.6150 | 3.4400 | 3.5500 | 3.5500 | 8,915 |
| 15 Feb 2024 | 3.5800 | 3.6050 | 3.4050 | 3.6050 | 3.6050 | 4,253 |
| 14 Feb 2024 | 3.5950 | 3.5950 | 3.5000 | 3.5600 | 3.5600 | 6,253 |
| 13 Feb 2024 | 3.6750 | 3.6750 | 3.5350 | 3.5350 | 3.5350 | 3,304 |
| 12 Feb 2024 | 3.6550 | 3.6600 | 3.5350 | 3.5600 | 3.5600 | 10,098 |
| 09 Feb 2024 | 3.7350 | 3.7350 | 3.6000 | 3.7050 | 3.7050 | 1,824 |
| 08 Feb 2024 | 3.6050 | 3.6600 | 3.6050 | 3.6600 | 3.6600 | 1,479 |
| 07 Feb 2024 | 3.5550 | 3.6250 | 3.4200 | 3.6250 | 3.6250 | 15,841 |
| 06 Feb 2024 | 3.5400 | 3.6750 | 3.5400 | 3.6600 | 3.6600 | 6,596 |
| 05 Feb 2024 | 3.5400 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 12,967 |
| 02 Feb 2024 | 3.4600 | 3.5650 | 3.4600 | 3.5400 | 3.5400 | 7,579 |
| 01 Feb 2024 | 3.5500 | 3.5500 | 3.4200 | 3.5200 | 3.5200 | 9,841 |
| 31 Jan 2024 | 3.4400 | 3.5500 | 3.4300 | 3.5500 | 3.5500 | 17,836 |
| 30 Jan 2024 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 3,164 |
| 29 Jan 2024 | 3.3850 | 3.4350 | 3.3350 | 3.4100 | 3.4100 | 4,096 |
| 26 Jan 2024 | 3.3600 | 3.4450 | 3.2800 | 3.3050 | 3.3050 | 65,745 |
| 25 Jan 2024 | 3.3550 | 3.4450 | 3.3200 | 3.3200 | 3.3200 | 6,285 |
| 24 Jan 2024 | 3.3900 | 3.4450 | 3.3450 | 3.4400 | 3.4400 | 1,349 |
| 23 Jan 2024 | 3.4500 | 3.4500 | 3.3900 | 3.4350 | 3.4350 | 21,420 |
| 22 Jan 2024 | 3.2500 | 3.4450 | 3.2300 | 3.4200 | 3.4200 | 24,581 |
| 19 Jan 2024 | 3.2500 | 3.3400 | 3.2500 | 3.3400 | 3.3400 | 13,983 |
| 18 Jan 2024 | 3.3200 | 3.3650 | 3.2800 | 3.2800 | 3.2800 | 3,468 |
| 17 Jan 2024 | 3.4000 | 3.4100 | 3.3450 | 3.3450 | 3.3450 | 2,768 |
| 16 Jan 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4500 | 3.4500 | 4,816 |
| 15 Jan 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4100 | 3.4100 | 6,767 |
| 12 Jan 2024 | 3.4900 | 3.4900 | 3.4250 | 3.4650 | 3.4650 | 3,091 |
| 11 Jan 2024 | 3.4800 | 3.5200 | 3.4750 | 3.4800 | 3.4800 | 5,417 |
| 10 Jan 2024 | 3.4650 | 3.4900 | 3.4250 | 3.4250 | 3.4250 | 5,212 |
| 09 Jan 2024 | 3.4600 | 3.4900 | 3.4250 | 3.4250 | 3.4250 | 1,868 |
| 08 Jan 2024 | 3.4250 | 3.5500 | 3.4250 | 3.5500 | 3.5500 | 6,860 |
| 05 Jan 2024 | 3.5350 | 3.5850 | 3.4450 | 3.5850 | 3.5850 | 6,057 |
| 04 Jan 2024 | 3.5350 | 3.6650 | 3.5350 | 3.5350 | 3.5350 | 1,102 |
| 03 Jan 2024 | 3.6200 | 3.6600 | 3.5350 | 3.6600 | 3.6600 | 26,461 |
| 02 Jan 2024 | 3.6750 | 3.6750 | 3.6200 | 3.6650 | 3.6650 | 915 |
| 29 Dec 2023 | 3.6000 | 3.6750 | 3.6000 | 3.6600 | 3.6600 | 2,178 |
| 28 Dec 2023 | 3.5850 | 3.7050 | 3.4750 | 3.7050 | 3.7050 | 40,150 |
| 27 Dec 2023 | 3.5800 | 3.6600 | 3.5550 | 3.5750 | 3.5750 | 16,667 |
| 22 Dec 2023 | 3.4250 | 3.5800 | 3.4250 | 3.5800 | 3.5800 | 245 |
| 21 Dec 2023 | 3.4500 | 3.5250 | 3.4250 | 3.5150 | 3.5150 | 2,473 |
| 20 Dec 2023 | 3.4800 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 11,505 |
| 19 Dec 2023 | 3.4750 | 3.4800 | 3.3650 | 3.4200 | 3.4200 | 6,241 |
| 18 Dec 2023 | 3.4000 | 3.4500 | 3.3650 | 3.4500 | 3.4500 | 3,422 |
| 15 Dec 2023 | 3.4250 | 3.4400 | 3.3050 | 3.3750 | 3.3750 | 31,085 |
| 14 Dec 2023 | 3.4050 | 3.4800 | 3.2600 | 3.3550 | 3.3550 | 7,985 |
| 13 Dec 2023 | 3.2200 | 3.4050 | 3.2200 | 3.3700 | 3.3700 | 17,979 |
| 12 Dec 2023 | 3.3800 | 3.3800 | 3.2200 | 3.2200 | 3.2200 | 1,036 |
| 11 Dec 2023 | 3.3750 | 3.3750 | 3.2350 | 3.3500 | 3.3500 | 7,512 |
| 08 Dec 2023 | 3.4700 | 3.4900 | 3.2300 | 3.3400 | 3.3400 | 38,928 |
| 07 Dec 2023 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | 54,062 |
| 06 Dec 2023 | 3.7000 | 3.7900 | 3.5450 | 3.5450 | 3.5450 | 31,606 |
| *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.