UK markets closed

Aroundtown SA (AT1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
1.9585+0.1085 (+5.86%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.86051.98101.86051.95851.95854,671,833
25 Apr 20241.87951.90151.83451.85001.85003,545,307
24 Apr 20241.97001.97001.88101.89951.89952,902,126
23 Apr 20241.86201.96001.86201.96001.96003,628,135
22 Apr 20241.82001.88951.82001.86051.86053,145,909
19 Apr 20241.78951.81501.77351.81501.81501,483,547
18 Apr 20241.77951.81101.74501.81101.81102,230,252
17 Apr 20241.71501.78001.70301.76551.76552,982,091
16 Apr 20241.80001.80451.70451.70551.70556,082,444
15 Apr 20241.85001.87001.80001.82001.82003,316,790
12 Apr 20241.80951.92201.80901.87751.87755,108,578
11 Apr 20241.80201.83401.75001.77901.77905,507,880
10 Apr 20241.78801.94801.74701.80501.80508,303,605
09 Apr 20241.80251.82001.76001.78001.78003,079,450
08 Apr 20241.78151.81401.74751.81301.81303,085,516
05 Apr 20241.88001.89801.76951.77501.77503,818,072
04 Apr 20241.87551.91551.87401.91001.91002,708,745
03 Apr 20241.87401.90501.85501.89351.89352,907,459
02 Apr 20241.95002.02901.82501.86401.86406,829,850
28 Mar 20241.98652.08701.90951.95501.95507,075,735
27 Mar 20241.65002.03401.53201.98051.980520,005,156
26 Mar 20241.67251.72951.65401.71301.71303,484,426
25 Mar 20241.67901.73851.67851.68201.68203,700,518
22 Mar 20241.81601.84001.69851.70301.703010,391,069
21 Mar 20241.94501.99951.90551.91251.91254,179,202
20 Mar 20241.84101.91351.81851.91351.91352,720,137
19 Mar 20241.83501.87551.77851.86901.86902,641,296
18 Mar 20241.77501.85451.77501.81951.81952,231,219
15 Mar 20241.87451.87451.73751.76701.76706,874,112
14 Mar 20241.90101.96301.89351.90101.90103,925,200
13 Mar 20241.89151.92301.87151.90701.90702,398,596
12 Mar 20241.91851.96001.87301.87551.87553,291,384
11 Mar 20241.89051.96201.87951.91251.91253,648,353
08 Mar 20241.83001.95501.83001.90751.90754,733,239
07 Mar 20241.71651.83851.69201.82951.82954,417,970
06 Mar 20241.67851.79551.67001.72501.72504,752,632
05 Mar 20241.62501.67501.61101.67001.67002,684,900
04 Mar 20241.67501.68651.62851.63301.63301,779,365
01 Mar 20241.64351.69651.64351.65901.65903,486,265
29 Feb 20241.68301.69951.62251.62901.629010,160,113
28 Feb 20241.71951.72801.63301.67051.67054,639,024
27 Feb 20241.71401.74951.68551.72201.72203,935,406
26 Feb 20241.76001.76651.71651.72601.72602,764,705
23 Feb 20241.77001.79801.73601.76051.76052,297,911
22 Feb 20241.74801.78101.71401.77051.77053,606,512
21 Feb 20241.76001.77701.73601.74201.74202,183,165
20 Feb 20241.75001.79951.70301.77351.77353,071,459
19 Feb 20241.75651.83201.75001.76001.76001,651,363
16 Feb 20241.80801.81001.73201.76401.76405,862,660
15 Feb 20241.77551.83701.76401.80001.80003,987,362
14 Feb 20241.74951.77351.73051.76051.76051,834,357
13 Feb 20241.81201.84501.74551.76051.76054,169,381
12 Feb 20241.75901.84751.75501.81001.81003,115,760
09 Feb 20241.70501.78951.70501.75151.75154,265,316
08 Feb 20241.80001.80801.70651.70651.70658,214,959
07 Feb 20241.97001.97251.78801.78851.788510,085,958
06 Feb 20242.02202.02601.97101.97701.97702,995,057
05 Feb 20241.97002.04701.95852.00702.00703,225,862
02 Feb 20242.05902.09001.94451.97701.97705,082,334
01 Feb 20242.05002.09501.96002.03602.03604,804,291
31 Jan 20242.08902.13902.06202.08702.08703,935,391
30 Jan 20242.07702.11002.06402.07202.07203,070,586
29 Jan 20242.06902.07802.00902.05902.05903,018,936
26 Jan 20242.07902.08002.02002.07602.07601,928,100
25 Jan 20242.01002.09001.99002.07502.07503,815,336
24 Jan 20242.02602.07401.99252.02402.02403,621,756
23 Jan 20242.14802.15501.99001.99001.99006,621,534
22 Jan 20242.13702.19002.10802.12902.12902,694,044
19 Jan 20242.14002.18102.10902.13702.13702,524,186
18 Jan 20242.10002.17702.09802.14802.14804,898,780
17 Jan 20242.10902.11802.06002.09102.09103,640,531
16 Jan 20242.15002.18002.11202.16002.16006,103,814
15 Jan 20242.28402.31602.19402.22902.22902,830,404
12 Jan 20242.19102.29502.19102.28202.28203,946,520
11 Jan 20242.28002.31202.17202.17202.17204,817,777
10 Jan 20242.23902.31502.23902.27202.27203,436,261
09 Jan 20242.28702.31202.22502.22602.22602,610,653
08 Jan 20242.24602.28602.18802.27702.27703,192,105
05 Jan 20242.27402.29602.22902.25802.25803,547,891
04 Jan 20242.25002.34302.24902.28002.28002,620,659
03 Jan 20242.32302.37002.24702.25402.25404,131,661
02 Jan 20242.48402.51202.35402.35802.35803,296,208
29 Dec 20232.48902.53302.45802.47502.47503,119,607
28 Dec 20232.49002.49402.44002.48002.48002,186,402
27 Dec 20232.36802.48102.36802.48102.48103,681,055
22 Dec 20232.36602.39802.33802.35702.35702,062,912
21 Dec 20232.41702.41802.36402.37302.37302,681,452
20 Dec 20232.46502.49002.41402.45202.45204,233,067
19 Dec 20232.41202.49602.41202.44502.44504,192,527
18 Dec 20232.35002.42202.34402.39702.39703,319,249
15 Dec 20232.43002.46202.35102.36702.367016,042,893
14 Dec 20232.28002.47602.28002.43002.430012,150,410
13 Dec 20232.24002.27102.13002.18802.18804,885,727
12 Dec 20232.23402.26802.19002.21702.21702,547,571
11 Dec 20232.23902.25502.19002.23602.23602,442,305
08 Dec 20232.31802.31902.19402.23002.23004,191,726
07 Dec 20232.37002.37902.27302.35502.35503,501,152
06 Dec 20232.37802.42502.35702.41202.41203,633,628
05 Dec 20232.28002.40702.25402.38302.38305,353,830
04 Dec 20232.27002.36302.26902.29202.29206,429,494
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...