The birth of a $27bn marketplace

Despite not being able to see or feel them, the craze for non-fungible tokens has grown into a multi-billion market

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	5.52	5.56	5.47	5.54	5.54	2,174,468
17 Jan 2022	5.69	5.70	5.54	5.54	5.54	1,699,897
14 Jan 2022	5.58	5.68	5.55	5.66	5.66	2,842,540
13 Jan 2022	5.46	5.63	5.46	5.60	5.60	2,586,199
12 Jan 2022	5.48	5.48	5.38	5.47	5.47	1,846,444
11 Jan 2022	5.49	5.51	5.36	5.44	5.44	2,397,446
10 Jan 2022	5.44	5.46	5.30	5.44	5.44	1,873,185
07 Jan 2022	5.46	5.49	5.37	5.42	5.42	3,952,933
06 Jan 2022	5.40	5.47	5.35	5.46	5.46	2,497,599
05 Jan 2022	5.43	5.45	5.38	5.42	5.42	1,925,657
04 Jan 2022	5.45	5.47	5.40	5.44	5.44	1,839,376
03 Jan 2022	5.38	5.50	5.36	5.44	5.44	1,948,464
30 Dec 2021	5.29	5.34	5.27	5.32	5.32	1,072,132
29 Dec 2021	5.36	5.38	5.29	5.29	5.29	1,507,747
28 Dec 2021	5.29	5.37	5.29	5.37	5.37	1,170,351
27 Dec 2021	5.26	5.33	5.24	5.30	5.30	899,506
23 Dec 2021	5.24	5.30	5.24	5.26	5.26	1,384,996
22 Dec 2021	5.28	5.29	5.21	5.25	5.25	1,554,932
21 Dec 2021	5.23	5.32	5.22	5.30	5.30	1,419,424
20 Dec 2021	5.21	5.24	5.14	5.17	5.17	2,036,668
17 Dec 2021	5.25	5.32	5.24	5.32	5.32	7,005,468
16 Dec 2021	5.36	5.39	5.26	5.28	5.28	2,914,397
15 Dec 2021	5.34	5.37	5.27	5.27	5.27	2,331,178
14 Dec 2021	5.32	5.39	5.29	5.32	5.32	2,648,780
13 Dec 2021	5.41	5.43	5.26	5.29	5.29	2,087,457
10 Dec 2021	5.38	5.46	5.36	5.41	5.41	2,102,207
09 Dec 2021	5.43	5.55	5.42	5.42	5.42	2,711,222
08 Dec 2021	5.41	5.46	5.35	5.42	5.42	2,812,174
07 Dec 2021	5.44	5.44	5.44	5.44	5.44	-
06 Dec 2021	5.33	5.44	5.31	5.44	5.44	2,136,210
03 Dec 2021	5.33	5.36	5.25	5.28	5.28	3,307,135
02 Dec 2021	5.31	5.32	5.20	5.29	5.29	3,351,478
01 Dec 2021	5.30	5.39	5.26	5.36	5.36	4,316,955
30 Nov 2021	5.45	5.49	5.30	5.30	5.30	7,860,959
29 Nov 2021	5.60	5.62	5.51	5.52	5.52	3,990,822
26 Nov 2021	5.74	5.74	5.50	5.54	5.54	5,665,905
25 Nov 2021	5.85	5.94	5.70	5.93	5.93	3,161,424
24 Nov 2021	5.93	6.00	5.71	5.85	5.85	3,706,262
23 Nov 2021	5.95	6.05	5.92	5.92	5.92	4,391,687
22 Nov 2021	5.95	5.98	5.89	5.89	5.89	2,633,736
19 Nov 2021	6.13	6.15	5.94	5.98	5.98	3,205,949
18 Nov 2021	6.08	6.13	6.06	6.13	6.13	1,345,543
17 Nov 2021	6.18	6.24	6.08	6.08	6.08	2,292,245
16 Nov 2021	6.14	6.27	6.14	6.20	6.20	1,736,329
15 Nov 2021	6.13	6.20	6.11	6.13	6.13	1,936,666
12 Nov 2021	6.12	6.18	6.07	6.13	6.13	3,194,310
11 Nov 2021	6.11	6.14	6.09	6.13	6.13	2,403,923
10 Nov 2021	6.22	6.26	6.08	6.11	6.11	2,272,146
09 Nov 2021	6.29	6.29	6.18	6.22	6.22	1,667,580
08 Nov 2021	6.31	6.33	6.23	6.25	6.25	3,282,847
05 Nov 2021	6.27	6.35	6.23	6.31	6.31	2,942,177
04 Nov 2021	6.14	6.31	6.14	6.29	6.29	3,887,083
03 Nov 2021	6.00	6.08	5.97	6.08	6.08	2,550,153
02 Nov 2021	6.03	6.07	5.98	6.02	6.02	1,874,712
01 Nov 2021	6.03	6.08	5.93	6.03	6.03	3,578,310
29 Oct 2021	6.20	6.20	6.01	6.01	6.01	3,957,440
28 Oct 2021	6.13	6.19	6.05	6.19	6.19	3,531,368
27 Oct 2021	6.06	6.17	6.05	6.16	6.16	3,490,648
26 Oct 2021	6.02	6.17	5.99	6.08	6.08	3,014,359
25 Oct 2021	6.07	6.09	6.00	6.01	6.01	2,107,730
22 Oct 2021	6.13	6.15	6.04	6.08	6.08	3,319,270
21 Oct 2021	6.01	6.17	6.00	6.12	6.12	3,594,702
20 Oct 2021	6.08	6.12	5.99	6.05	6.05	2,468,173
19 Oct 2021	6.07	6.10	6.02	6.10	6.10	3,061,852
18 Oct 2021	6.01	6.05	5.96	6.03	6.03	2,055,852
15 Oct 2021	6.01	6.06	5.98	6.04	6.04	1,914,553
14 Oct 2021	6.02	6.03	5.95	5.99	5.99	1,949,991
13 Oct 2021	5.96	6.03	5.91	5.97	5.97	2,028,148
12 Oct 2021	5.94	6.03	5.92	5.98	5.98	1,882,822
11 Oct 2021	5.91	6.01	5.86	6.00	6.00	2,760,044
08 Oct 2021	5.95	5.99	5.91	5.92	5.92	2,499,821
07 Oct 2021	5.91	5.98	5.90	5.95	5.95	3,542,015
06 Oct 2021	5.90	5.90	5.81	5.83	5.83	3,280,138
05 Oct 2021	5.96	6.02	5.93	5.95	5.95	3,077,013
04 Oct 2021	6.07	6.09	5.98	5.98	5.98	3,115,079
01 Oct 2021	5.92	6.14	5.82	6.07	6.07	4,030,438
30 Sept 2021	6.06	6.13	5.96	5.97	5.97	3,731,461
29 Sept 2021	5.97	6.04	5.94	5.94	5.94	2,984,206
28 Sept 2021	6.15	6.16	5.94	5.94	5.94	3,338,954
27 Sept 2021	6.07	6.27	6.07	6.16	6.16	3,618,015
24 Sept 2021	6.17	6.17	6.05	6.08	6.08	2,520,687
23 Sept 2021	6.16	6.24	6.14	6.20	6.20	3,169,570
22 Sept 2021	6.12	6.14	6.07	6.10	6.10	2,648,628
21 Sept 2021	6.03	6.11	6.01	6.07	6.07	3,511,921
20 Sept 2021	6.08	6.08	5.90	6.00	6.00	3,455,400
17 Sept 2021	6.19	6.32	6.13	6.13	6.13	29,072,631
16 Sept 2021	6.22	6.26	6.14	6.18	6.18	4,638,693
15 Sept 2021	6.28	6.29	6.20	6.20	6.20	2,821,431
14 Sept 2021	6.29	6.34	6.23	6.27	6.27	3,030,586
13 Sept 2021	6.20	6.33	6.19	6.31	6.31	2,931,732
10 Sept 2021	6.27	6.32	6.18	6.18	6.18	3,285,829
09 Sept 2021	6.07	6.31	6.07	6.25	6.25	3,894,992
08 Sept 2021	6.24	6.24	6.09	6.09	6.09	3,495,204
07 Sept 2021	6.30	6.39	6.23	6.23	6.23	2,753,760
06 Sept 2021	6.33	6.38	6.28	6.30	6.30	1,730,170
03 Sept 2021	6.41	6.43	6.30	6.32	6.32	2,303,422
02 Sept 2021	6.51	6.52	6.39	6.40	6.40	2,810,603
01 Sept 2021	6.50	6.57	6.47	6.51	6.51	3,110,848
31 Aug 2021	6.47	6.50	6.35	6.49	6.49	3,593,945
30 Aug 2021	6.53	6.53	6.44	6.46	6.46	1,120,819
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,257.25-76.27(-0.27%)

HANG SENG24,112.78-105.25(-0.43%)

CRUDE OIL84.82+1.00(+1.19%)

GOLD FUTURES1,814.20-2.30(-0.13%)

DOW35,345.23-566.58(-1.58%)

BTC-GBP30,600.15-611.81(-1.96%)

The birth of a $27bn marketplace

Aroundtown SA (AT1.DE)

NIKKEI 225
28,257.25
-76.27(-0.27%)

HANG SENG
24,112.78
-105.25(-0.43%)

CRUDE OIL
84.82
+1.00(+1.19%)

GOLD FUTURES
1,814.20
-2.30(-0.13%)

DOW
35,345.23
-566.58(-1.58%)

BTC-GBP
30,600.15
-611.81(-1.96%)