UK markets closed

Aroundtown SA (AT1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
3.6100+0.1530 (+4.43%)
At close: 05:44PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20223.47303.67603.44703.61003.61002,558,934
23 Jun 20223.50703.56303.30403.45703.45705,898,146
22 Jun 2022------
21 Jun 20223.70903.73003.65503.66203.66202,684,294
20 Jun 20223.67903.72803.63003.67603.67602,673,112
17 Jun 20223.39003.65403.35103.65403.654010,492,168
16 Jun 20223.50903.55303.30103.34703.34703,709,145
15 Jun 20223.64303.66803.51503.51503.51504,854,244
14 Jun 20223.71003.71203.54103.60803.60805,290,432
13 Jun 20223.91003.91503.67503.67503.67503,919,282
10 Jun 20224.02304.02303.90303.93403.93403,123,941
09 Jun 20224.22604.23304.04704.05504.05502,856,438
08 Jun 20224.27804.29104.21904.23704.23701,927,740
07 Jun 20224.32504.36104.24004.27504.27502,896,433
06 Jun 20224.32504.34304.26604.33404.33401,342,944
03 Jun 20224.25004.25004.25004.25004.2500-
02 Jun 20224.25004.25004.25004.25004.2500-
01 Jun 20224.40604.42004.25004.25004.25003,339,641
31 May 20224.38304.39104.26204.36404.36405,551,803
30 May 20224.27004.27004.27004.27004.2700-
27 May 20224.27004.27004.27004.27004.2700-
26 May 20224.43704.44204.20004.27004.27003,015,388
25 May 20224.46204.46204.46204.46204.4620-
24 May 20224.72304.77204.44504.46204.46203,586,095
23 May 20224.76304.79204.64804.77204.77202,264,152
20 May 20224.64004.76104.63604.66904.66902,095,716
19 May 20224.68804.68804.68804.68804.6880-
18 May 20224.70504.79304.65104.68804.68802,093,336
17 May 20224.71404.79704.67404.70004.70002,064,536
16 May 20224.61404.67004.57604.67004.67002,135,798
13 May 20224.55304.55304.55304.55304.5530-
12 May 20224.57504.60804.48704.55304.55302,675,129
11 May 20224.50004.50004.50004.50004.5000-
10 May 20224.49904.54404.46404.50004.50002,421,914
09 May 20224.73304.73304.73304.73304.7330-
06 May 20224.73304.73304.73304.73304.7330-
05 May 20224.76804.89704.73304.73304.73301,796,651
04 May 20224.83604.85604.72804.73804.73801,675,251
03 May 20224.81704.86704.81004.84604.84602,099,243
02 May 20224.76104.82604.42904.76204.76202,817,347
29 Apr 20224.91204.93504.79804.79804.79801,811,238
28 Apr 20224.93704.98704.85404.89704.89701,504,352
27 Apr 20224.89304.89304.89304.89304.8930-
26 Apr 20224.89304.89304.89304.89304.8930-
25 Apr 20224.92004.96504.87104.89304.89302,366,292
22 Apr 20225.04805.04805.04805.04805.0480-
21 Apr 20225.04805.04805.04805.04805.0480-
20 Apr 20224.95305.08604.90805.04805.04801,910,044
19 Apr 20225.01405.01604.93004.93304.93301,646,815
14 Apr 20224.96805.03404.93505.01005.01001,565,160
13 Apr 20224.95204.99704.92104.96604.96601,322,931
12 Apr 20224.97405.01604.90704.97604.97601,528,607
11 Apr 20225.00805.05004.95005.03605.03601,234,060
08 Apr 20225.00005.04804.96305.00205.00201,310,690
07 Apr 20225.01205.04804.92504.94504.94502,229,894
06 Apr 20225.18805.20605.00005.00005.00002,643,589
05 Apr 20225.21405.26205.14005.19405.19401,873,604
04 Apr 20225.22805.24805.19205.21805.21802,398,970
01 Apr 20225.19005.26205.16605.21805.21802,215,935
31 Mar 20225.33405.38605.19405.19405.19403,972,288
30 Mar 20225.39805.42605.30405.31405.31403,150,822
29 Mar 20225.42805.51005.37805.43605.43602,798,285
28 Mar 20225.35805.48005.33805.47005.47002,101,602
25 Mar 20225.31805.36805.27405.36005.36002,086,655
24 Mar 20225.40005.44205.28805.30005.30002,920,202
23 Mar 20225.53805.56805.41005.41005.41001,762,220
22 Mar 20225.46005.58005.45605.52405.52401,866,056
21 Mar 20225.50805.56005.44405.46405.46402,260,861
18 Mar 20225.56805.63605.46805.58005.58005,608,878
17 Mar 20225.60605.67405.52205.56005.56003,362,046
16 Mar 20225.43805.65805.43805.58205.58203,995,484
15 Mar 20225.43405.50605.39605.44205.44202,364,260
14 Mar 20225.41805.58205.41605.48605.48602,883,153
11 Mar 20225.22805.49205.22405.38805.38803,262,122
10 Mar 20225.27005.33605.17405.23605.23604,009,339
09 Mar 20225.05805.33404.99705.26205.26205,376,489
08 Mar 20224.68905.02804.68904.88704.88705,850,370
07 Mar 20224.83704.95504.61504.77904.77907,038,656
04 Mar 20225.09405.16604.93104.96404.96404,520,838
03 Mar 20225.28805.37805.14405.15405.15402,791,700
02 Mar 20225.21005.37005.10005.29005.29004,734,876
01 Mar 20225.46205.52405.25405.25405.25403,122,792
28 Feb 20225.30605.53405.28205.53005.53004,253,372
25 Feb 20225.25005.47005.18005.45805.45803,042,386
24 Feb 20225.17605.36805.00605.15405.15406,393,331
23 Feb 20225.47405.55405.44605.44805.44802,480,256
22 Feb 20225.22005.47405.20205.44005.44002,775,705
21 Feb 20225.45805.48805.36205.38205.38203,046,659
18 Feb 20225.58805.64405.45005.46805.46802,290,832
17 Feb 20225.59005.62205.55405.60205.60202,731,905
16 Feb 20225.46805.63605.45005.60005.60003,494,351
15 Feb 20225.28605.50805.27005.46605.46602,939,532
14 Feb 20225.44205.44205.26005.29005.29005,327,565
11 Feb 20225.55005.57405.46805.55405.55402,000,691
10 Feb 20225.53805.64805.52805.61005.61003,901,020
09 Feb 20225.42005.56205.40205.53805.53803,063,215
08 Feb 20225.38405.43405.33805.39405.39402,214,789
07 Feb 20225.44005.44805.30805.35605.35602,464,163
04 Feb 20225.61205.63005.40205.41005.41003,032,490
03 Feb 20225.63605.66205.59605.59605.59602,982,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...