Aroundtown SA (AT1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:44PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 3.4730 | 3.6760 | 3.4470 | 3.6100 | 3.6100 | 2,558,934 |
| 23 Jun 2022 | 3.5070 | 3.5630 | 3.3040 | 3.4570 | 3.4570 | 5,898,146 |
| 22 Jun 2022 | - | - | - | - | - | - |
| 21 Jun 2022 | 3.7090 | 3.7300 | 3.6550 | 3.6620 | 3.6620 | 2,684,294 |
| 20 Jun 2022 | 3.6790 | 3.7280 | 3.6300 | 3.6760 | 3.6760 | 2,673,112 |
| 17 Jun 2022 | 3.3900 | 3.6540 | 3.3510 | 3.6540 | 3.6540 | 10,492,168 |
| 16 Jun 2022 | 3.5090 | 3.5530 | 3.3010 | 3.3470 | 3.3470 | 3,709,145 |
| 15 Jun 2022 | 3.6430 | 3.6680 | 3.5150 | 3.5150 | 3.5150 | 4,854,244 |
| 14 Jun 2022 | 3.7100 | 3.7120 | 3.5410 | 3.6080 | 3.6080 | 5,290,432 |
| 13 Jun 2022 | 3.9100 | 3.9150 | 3.6750 | 3.6750 | 3.6750 | 3,919,282 |
| 10 Jun 2022 | 4.0230 | 4.0230 | 3.9030 | 3.9340 | 3.9340 | 3,123,941 |
| 09 Jun 2022 | 4.2260 | 4.2330 | 4.0470 | 4.0550 | 4.0550 | 2,856,438 |
| 08 Jun 2022 | 4.2780 | 4.2910 | 4.2190 | 4.2370 | 4.2370 | 1,927,740 |
| 07 Jun 2022 | 4.3250 | 4.3610 | 4.2400 | 4.2750 | 4.2750 | 2,896,433 |
| 06 Jun 2022 | 4.3250 | 4.3430 | 4.2660 | 4.3340 | 4.3340 | 1,342,944 |
| 03 Jun 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 02 Jun 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 01 Jun 2022 | 4.4060 | 4.4200 | 4.2500 | 4.2500 | 4.2500 | 3,339,641 |
| 31 May 2022 | 4.3830 | 4.3910 | 4.2620 | 4.3640 | 4.3640 | 5,551,803 |
| 30 May 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 27 May 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 26 May 2022 | 4.4370 | 4.4420 | 4.2000 | 4.2700 | 4.2700 | 3,015,388 |
| 25 May 2022 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 24 May 2022 | 4.7230 | 4.7720 | 4.4450 | 4.4620 | 4.4620 | 3,586,095 |
| 23 May 2022 | 4.7630 | 4.7920 | 4.6480 | 4.7720 | 4.7720 | 2,264,152 |
| 20 May 2022 | 4.6400 | 4.7610 | 4.6360 | 4.6690 | 4.6690 | 2,095,716 |
| 19 May 2022 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
| 18 May 2022 | 4.7050 | 4.7930 | 4.6510 | 4.6880 | 4.6880 | 2,093,336 |
| 17 May 2022 | 4.7140 | 4.7970 | 4.6740 | 4.7000 | 4.7000 | 2,064,536 |
| 16 May 2022 | 4.6140 | 4.6700 | 4.5760 | 4.6700 | 4.6700 | 2,135,798 |
| 13 May 2022 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 12 May 2022 | 4.5750 | 4.6080 | 4.4870 | 4.5530 | 4.5530 | 2,675,129 |
| 11 May 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 10 May 2022 | 4.4990 | 4.5440 | 4.4640 | 4.5000 | 4.5000 | 2,421,914 |
| 09 May 2022 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | - |
| 06 May 2022 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | - |
| 05 May 2022 | 4.7680 | 4.8970 | 4.7330 | 4.7330 | 4.7330 | 1,796,651 |
| 04 May 2022 | 4.8360 | 4.8560 | 4.7280 | 4.7380 | 4.7380 | 1,675,251 |
| 03 May 2022 | 4.8170 | 4.8670 | 4.8100 | 4.8460 | 4.8460 | 2,099,243 |
| 02 May 2022 | 4.7610 | 4.8260 | 4.4290 | 4.7620 | 4.7620 | 2,817,347 |
| 29 Apr 2022 | 4.9120 | 4.9350 | 4.7980 | 4.7980 | 4.7980 | 1,811,238 |
| 28 Apr 2022 | 4.9370 | 4.9870 | 4.8540 | 4.8970 | 4.8970 | 1,504,352 |
| 27 Apr 2022 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | - |
| 26 Apr 2022 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | - |
| 25 Apr 2022 | 4.9200 | 4.9650 | 4.8710 | 4.8930 | 4.8930 | 2,366,292 |
| 22 Apr 2022 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | - |
| 21 Apr 2022 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | - |
| 20 Apr 2022 | 4.9530 | 5.0860 | 4.9080 | 5.0480 | 5.0480 | 1,910,044 |
| 19 Apr 2022 | 5.0140 | 5.0160 | 4.9300 | 4.9330 | 4.9330 | 1,646,815 |
| 14 Apr 2022 | 4.9680 | 5.0340 | 4.9350 | 5.0100 | 5.0100 | 1,565,160 |
| 13 Apr 2022 | 4.9520 | 4.9970 | 4.9210 | 4.9660 | 4.9660 | 1,322,931 |
| 12 Apr 2022 | 4.9740 | 5.0160 | 4.9070 | 4.9760 | 4.9760 | 1,528,607 |
| 11 Apr 2022 | 5.0080 | 5.0500 | 4.9500 | 5.0360 | 5.0360 | 1,234,060 |
| 08 Apr 2022 | 5.0000 | 5.0480 | 4.9630 | 5.0020 | 5.0020 | 1,310,690 |
| 07 Apr 2022 | 5.0120 | 5.0480 | 4.9250 | 4.9450 | 4.9450 | 2,229,894 |
| 06 Apr 2022 | 5.1880 | 5.2060 | 5.0000 | 5.0000 | 5.0000 | 2,643,589 |
| 05 Apr 2022 | 5.2140 | 5.2620 | 5.1400 | 5.1940 | 5.1940 | 1,873,604 |
| 04 Apr 2022 | 5.2280 | 5.2480 | 5.1920 | 5.2180 | 5.2180 | 2,398,970 |
| 01 Apr 2022 | 5.1900 | 5.2620 | 5.1660 | 5.2180 | 5.2180 | 2,215,935 |
| 31 Mar 2022 | 5.3340 | 5.3860 | 5.1940 | 5.1940 | 5.1940 | 3,972,288 |
| 30 Mar 2022 | 5.3980 | 5.4260 | 5.3040 | 5.3140 | 5.3140 | 3,150,822 |
| 29 Mar 2022 | 5.4280 | 5.5100 | 5.3780 | 5.4360 | 5.4360 | 2,798,285 |
| 28 Mar 2022 | 5.3580 | 5.4800 | 5.3380 | 5.4700 | 5.4700 | 2,101,602 |
| 25 Mar 2022 | 5.3180 | 5.3680 | 5.2740 | 5.3600 | 5.3600 | 2,086,655 |
| 24 Mar 2022 | 5.4000 | 5.4420 | 5.2880 | 5.3000 | 5.3000 | 2,920,202 |
| 23 Mar 2022 | 5.5380 | 5.5680 | 5.4100 | 5.4100 | 5.4100 | 1,762,220 |
| 22 Mar 2022 | 5.4600 | 5.5800 | 5.4560 | 5.5240 | 5.5240 | 1,866,056 |
| 21 Mar 2022 | 5.5080 | 5.5600 | 5.4440 | 5.4640 | 5.4640 | 2,260,861 |
| 18 Mar 2022 | 5.5680 | 5.6360 | 5.4680 | 5.5800 | 5.5800 | 5,608,878 |
| 17 Mar 2022 | 5.6060 | 5.6740 | 5.5220 | 5.5600 | 5.5600 | 3,362,046 |
| 16 Mar 2022 | 5.4380 | 5.6580 | 5.4380 | 5.5820 | 5.5820 | 3,995,484 |
| 15 Mar 2022 | 5.4340 | 5.5060 | 5.3960 | 5.4420 | 5.4420 | 2,364,260 |
| 14 Mar 2022 | 5.4180 | 5.5820 | 5.4160 | 5.4860 | 5.4860 | 2,883,153 |
| 11 Mar 2022 | 5.2280 | 5.4920 | 5.2240 | 5.3880 | 5.3880 | 3,262,122 |
| 10 Mar 2022 | 5.2700 | 5.3360 | 5.1740 | 5.2360 | 5.2360 | 4,009,339 |
| 09 Mar 2022 | 5.0580 | 5.3340 | 4.9970 | 5.2620 | 5.2620 | 5,376,489 |
| 08 Mar 2022 | 4.6890 | 5.0280 | 4.6890 | 4.8870 | 4.8870 | 5,850,370 |
| 07 Mar 2022 | 4.8370 | 4.9550 | 4.6150 | 4.7790 | 4.7790 | 7,038,656 |
| 04 Mar 2022 | 5.0940 | 5.1660 | 4.9310 | 4.9640 | 4.9640 | 4,520,838 |
| 03 Mar 2022 | 5.2880 | 5.3780 | 5.1440 | 5.1540 | 5.1540 | 2,791,700 |
| 02 Mar 2022 | 5.2100 | 5.3700 | 5.1000 | 5.2900 | 5.2900 | 4,734,876 |
| 01 Mar 2022 | 5.4620 | 5.5240 | 5.2540 | 5.2540 | 5.2540 | 3,122,792 |
| 28 Feb 2022 | 5.3060 | 5.5340 | 5.2820 | 5.5300 | 5.5300 | 4,253,372 |
| 25 Feb 2022 | 5.2500 | 5.4700 | 5.1800 | 5.4580 | 5.4580 | 3,042,386 |
| 24 Feb 2022 | 5.1760 | 5.3680 | 5.0060 | 5.1540 | 5.1540 | 6,393,331 |
| 23 Feb 2022 | 5.4740 | 5.5540 | 5.4460 | 5.4480 | 5.4480 | 2,480,256 |
| 22 Feb 2022 | 5.2200 | 5.4740 | 5.2020 | 5.4400 | 5.4400 | 2,775,705 |
| 21 Feb 2022 | 5.4580 | 5.4880 | 5.3620 | 5.3820 | 5.3820 | 3,046,659 |
| 18 Feb 2022 | 5.5880 | 5.6440 | 5.4500 | 5.4680 | 5.4680 | 2,290,832 |
| 17 Feb 2022 | 5.5900 | 5.6220 | 5.5540 | 5.6020 | 5.6020 | 2,731,905 |
| 16 Feb 2022 | 5.4680 | 5.6360 | 5.4500 | 5.6000 | 5.6000 | 3,494,351 |
| 15 Feb 2022 | 5.2860 | 5.5080 | 5.2700 | 5.4660 | 5.4660 | 2,939,532 |
| 14 Feb 2022 | 5.4420 | 5.4420 | 5.2600 | 5.2900 | 5.2900 | 5,327,565 |
| 11 Feb 2022 | 5.5500 | 5.5740 | 5.4680 | 5.5540 | 5.5540 | 2,000,691 |
| 10 Feb 2022 | 5.5380 | 5.6480 | 5.5280 | 5.6100 | 5.6100 | 3,901,020 |
| 09 Feb 2022 | 5.4200 | 5.5620 | 5.4020 | 5.5380 | 5.5380 | 3,063,215 |
| 08 Feb 2022 | 5.3840 | 5.4340 | 5.3380 | 5.3940 | 5.3940 | 2,214,789 |
| 07 Feb 2022 | 5.4400 | 5.4480 | 5.3080 | 5.3560 | 5.3560 | 2,464,163 |
| 04 Feb 2022 | 5.6120 | 5.6300 | 5.4020 | 5.4100 | 5.4100 | 3,032,490 |
| 03 Feb 2022 | 5.6360 | 5.6620 | 5.5960 | 5.5960 | 5.5960 | 2,982,133 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
