UK markets open in 2 hours 44 minutes

Aroundtown SA (AT1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.1740+0.0200 (+0.93%)
At close: 11:27AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242.18202.18202.16502.17402.17402,520
21 May 20242.18602.18602.14402.15402.154013,971
20 May 20242.18402.18402.18402.18402.18401,000
17 May 20242.19902.23802.18302.19302.193013,501
16 May 20242.20602.28002.20002.20002.200011,165
15 May 20242.13502.22302.13502.19702.197044,945
14 May 20242.06902.15002.06902.13302.1330124,650
13 May 20242.06502.07502.06302.07502.07508,800
10 May 20242.03202.09002.03202.06502.065026,900
09 May 20242.06502.06502.03802.03802.038057,926
08 May 20242.07002.08402.02002.08402.084054,500
07 May 20242.06002.07202.04902.07202.072036,066
06 May 20242.03002.07002.01802.06502.065013,188
03 May 20242.02002.05302.02002.03502.035015,402
02 May 20241.97552.04601.97552.04602.046016,312
30 Apr 20242.02502.10301.98102.00002.000060,427
29 Apr 20241.95202.04201.95202.01002.01008,548
26 Apr 20241.84801.97501.84801.97501.97505,525
25 Apr 20241.89051.89101.87451.87451.87457,000
24 Apr 20241.95651.95651.88501.88501.885074,171
23 Apr 20241.85901.95451.85901.95301.953043,610
22 Apr 20241.81601.88251.81601.85401.854010,169
19 Apr 20241.79201.80851.79201.80851.808511,273
18 Apr 20241.77451.80251.76251.78001.780032,075
17 Apr 20241.72401.76851.71151.75701.757047,583
16 Apr 20241.80101.80101.71201.72501.725059,605
15 Apr 20241.83601.87001.80901.87001.870024,474
12 Apr 20241.80701.88701.80701.88701.887026,595
11 Apr 20241.81101.82701.81001.81001.810012,000
10 Apr 20241.78701.94001.76101.81151.811514,850
09 Apr 20241.80501.80501.77251.77351.77354,832
08 Apr 20241.78801.80551.75751.80501.805017,962
05 Apr 20241.85501.87401.78301.79901.799022,351
04 Apr 20241.88451.90501.88451.89751.897510,605
03 Apr 20241.85801.90051.85801.90051.90053,370
02 Apr 20241.94551.94551.84651.87301.87308,677
28 Mar 20241.98152.06401.93951.94551.945530,352
27 Mar 20241.68002.02701.53551.95001.950081,482
26 Mar 20241.67601.72351.67001.68001.680027,497
25 Mar 20241.71051.72501.68401.68401.684022,136
22 Mar 20241.87101.87101.69951.71051.710580,866
21 Mar 20241.93001.99151.91651.91651.916534,383
20 Mar 20241.86251.92001.85001.92001.920027,492
19 Mar 20241.81251.82401.80001.82301.82306,200
18 Mar 20241.75051.84001.75051.81301.813019,305
15 Mar 20241.87001.88851.76001.77601.776038,154
14 Mar 20241.89501.96001.87051.87051.870520,759
13 Mar 20241.87001.90901.86001.90001.900017,095
12 Mar 20241.91001.93651.86001.86001.860029,033
11 Mar 20241.89401.95451.89401.90501.905015,150
08 Mar 20241.85951.92901.85451.91001.910020,572
07 Mar 20241.71701.84451.71151.82651.826511,031
06 Mar 20241.67001.77351.67001.72751.72755,118
05 Mar 20241.60501.65751.60501.65751.657511,700
04 Mar 20241.64201.66451.64201.66451.66453,750
01 Mar 20241.65801.66851.65401.66301.66308,100
29 Feb 20241.66551.69001.63501.63501.63505,008
28 Feb 20241.71651.72901.63951.67851.678521,416
27 Feb 20241.71651.74051.71501.72851.72854,510
26 Feb 20241.75201.75201.72501.72701.727053,820
23 Feb 20241.76551.76551.73901.75051.75051,300
22 Feb 20241.76201.77151.72651.77001.770034,351
21 Feb 20241.78101.78101.74401.75351.753533,950
20 Feb 20241.75201.78301.71651.76501.765036,177
19 Feb 20241.75601.77101.75601.76151.76153,700
16 Feb 20241.79701.79701.74951.77551.77555,270
15 Feb 20241.77651.83601.77651.80001.80005,590
14 Feb 20241.73651.85001.73651.76851.768512,710
13 Feb 20241.79801.83851.74751.75201.752035,359
12 Feb 20241.78901.83001.76151.81901.819031,191
09 Feb 20241.69801.77451.69801.76001.760014,310
08 Feb 20241.79501.80001.70751.71501.7150122,535
07 Feb 20241.96901.96901.78001.81101.8110135,455
06 Feb 20242.01802.01801.96751.96751.96757,219
05 Feb 20242.00002.04301.96801.99751.997528,251
02 Feb 20242.06002.06001.96751.96751.967529,585
01 Feb 20242.05602.08601.97502.04402.0440271,754
31 Jan 20242.08002.09702.05502.05802.058016,577
30 Jan 20242.05402.10602.05402.09002.09007,500
29 Jan 20242.05602.05602.04802.04802.04802,450
26 Jan 20242.06502.07002.04902.06902.06904,100
25 Jan 20242.01102.08002.00002.08002.0800104,800
24 Jan 20242.00002.07101.99902.03402.034020,913
23 Jan 20242.12402.12801.98051.98051.9805158,142
22 Jan 20242.14102.14502.13502.13502.13501,220
19 Jan 20242.14502.15002.13002.13002.13001,305
18 Jan 20242.09902.16002.09902.16002.1600141,376
17 Jan 20242.13002.13002.07802.07802.078038,109
16 Jan 20242.18002.18002.11902.14802.1480120,118
15 Jan 20242.27502.27502.19102.20902.209036,900
12 Jan 20242.18002.29002.18002.29002.290037,500
11 Jan 20242.27202.27202.18002.19002.190019,294
10 Jan 20242.21502.31102.21502.28402.28405,657
09 Jan 20242.26902.26902.21502.21502.21501,710
08 Jan 20242.23302.26902.20002.26902.2690112,131
05 Jan 20242.26702.28502.25002.25002.250010,637
04 Jan 20242.27602.34802.27602.29102.291010,268
03 Jan 20242.34702.35102.26002.28102.2810315,183
02 Jan 20242.46802.47502.37002.37402.374035,949
29 Dec 20232.46302.51402.46302.48202.48206,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...