UK markets closed

Aroundtown SA (AT1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
5.54-0.00 (-0.04%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20225.525.565.475.545.542,174,468
17 Jan 20225.695.705.545.545.541,699,897
14 Jan 20225.585.685.555.665.662,842,540
13 Jan 20225.465.635.465.605.602,586,199
12 Jan 20225.485.485.385.475.471,846,444
11 Jan 20225.495.515.365.445.442,397,446
10 Jan 20225.445.465.305.445.441,873,185
07 Jan 20225.465.495.375.425.423,952,933
06 Jan 20225.405.475.355.465.462,497,599
05 Jan 20225.435.455.385.425.421,925,657
04 Jan 20225.455.475.405.445.441,839,376
03 Jan 20225.385.505.365.445.441,948,464
30 Dec 20215.295.345.275.325.321,072,132
29 Dec 20215.365.385.295.295.291,507,747
28 Dec 20215.295.375.295.375.371,170,351
27 Dec 20215.265.335.245.305.30899,506
23 Dec 20215.245.305.245.265.261,384,996
22 Dec 20215.285.295.215.255.251,554,932
21 Dec 20215.235.325.225.305.301,419,424
20 Dec 20215.215.245.145.175.172,036,668
17 Dec 20215.255.325.245.325.327,005,468
16 Dec 20215.365.395.265.285.282,914,397
15 Dec 20215.345.375.275.275.272,331,178
14 Dec 20215.325.395.295.325.322,648,780
13 Dec 20215.415.435.265.295.292,087,457
10 Dec 20215.385.465.365.415.412,102,207
09 Dec 20215.435.555.425.425.422,711,222
08 Dec 20215.415.465.355.425.422,812,174
07 Dec 20215.445.445.445.445.44-
06 Dec 20215.335.445.315.445.442,136,210
03 Dec 20215.335.365.255.285.283,307,135
02 Dec 20215.315.325.205.295.293,351,478
01 Dec 20215.305.395.265.365.364,316,955
30 Nov 20215.455.495.305.305.307,860,959
29 Nov 20215.605.625.515.525.523,990,822
26 Nov 20215.745.745.505.545.545,665,905
25 Nov 20215.855.945.705.935.933,161,424
24 Nov 20215.936.005.715.855.853,706,262
23 Nov 20215.956.055.925.925.924,391,687
22 Nov 20215.955.985.895.895.892,633,736
19 Nov 20216.136.155.945.985.983,205,949
18 Nov 20216.086.136.066.136.131,345,543
17 Nov 20216.186.246.086.086.082,292,245
16 Nov 20216.146.276.146.206.201,736,329
15 Nov 20216.136.206.116.136.131,936,666
12 Nov 20216.126.186.076.136.133,194,310
11 Nov 20216.116.146.096.136.132,403,923
10 Nov 20216.226.266.086.116.112,272,146
09 Nov 20216.296.296.186.226.221,667,580
08 Nov 20216.316.336.236.256.253,282,847
05 Nov 20216.276.356.236.316.312,942,177
04 Nov 20216.146.316.146.296.293,887,083
03 Nov 20216.006.085.976.086.082,550,153
02 Nov 20216.036.075.986.026.021,874,712
01 Nov 20216.036.085.936.036.033,578,310
29 Oct 20216.206.206.016.016.013,957,440
28 Oct 20216.136.196.056.196.193,531,368
27 Oct 20216.066.176.056.166.163,490,648
26 Oct 20216.026.175.996.086.083,014,359
25 Oct 20216.076.096.006.016.012,107,730
22 Oct 20216.136.156.046.086.083,319,270
21 Oct 20216.016.176.006.126.123,594,702
20 Oct 20216.086.125.996.056.052,468,173
19 Oct 20216.076.106.026.106.103,061,852
18 Oct 20216.016.055.966.036.032,055,852
15 Oct 20216.016.065.986.046.041,914,553
14 Oct 20216.026.035.955.995.991,949,991
13 Oct 20215.966.035.915.975.972,028,148
12 Oct 20215.946.035.925.985.981,882,822
11 Oct 20215.916.015.866.006.002,760,044
08 Oct 20215.955.995.915.925.922,499,821
07 Oct 20215.915.985.905.955.953,542,015
06 Oct 20215.905.905.815.835.833,280,138
05 Oct 20215.966.025.935.955.953,077,013
04 Oct 20216.076.095.985.985.983,115,079
01 Oct 20215.926.145.826.076.074,030,438
30 Sept 20216.066.135.965.975.973,731,461
29 Sept 20215.976.045.945.945.942,984,206
28 Sept 20216.156.165.945.945.943,338,954
27 Sept 20216.076.276.076.166.163,618,015
24 Sept 20216.176.176.056.086.082,520,687
23 Sept 20216.166.246.146.206.203,169,570
22 Sept 20216.126.146.076.106.102,648,628
21 Sept 20216.036.116.016.076.073,511,921
20 Sept 20216.086.085.906.006.003,455,400
17 Sept 20216.196.326.136.136.1329,072,631
16 Sept 20216.226.266.146.186.184,638,693
15 Sept 20216.286.296.206.206.202,821,431
14 Sept 20216.296.346.236.276.273,030,586
13 Sept 20216.206.336.196.316.312,931,732
10 Sept 20216.276.326.186.186.183,285,829
09 Sept 20216.076.316.076.256.253,894,992
08 Sept 20216.246.246.096.096.093,495,204
07 Sept 20216.306.396.236.236.232,753,760
06 Sept 20216.336.386.286.306.301,730,170
03 Sept 20216.416.436.306.326.322,303,422
02 Sept 20216.516.526.396.406.402,810,603
01 Sept 20216.506.576.476.516.513,110,848
31 Aug 20216.476.506.356.496.493,593,945
30 Aug 20216.536.536.446.466.461,120,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...