Canada markets open in 15 minutes

Ayvens (3AL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.82+0.21 (+3.18%)
As of 08:24AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20246.826.826.826.826.82572
May 31, 20246.656.656.616.616.61-
May 31, 20240.47 Dividend
May 30, 20247.197.197.167.166.69-
May 29, 20247.097.097.097.096.63-
May 28, 20247.357.357.357.356.87-
May 27, 20247.097.117.097.116.65-
May 24, 20246.986.986.986.986.52-
May 23, 20247.157.157.157.156.68-
May 22, 20247.197.197.197.196.72-
May 21, 20247.047.047.037.036.57-
May 20, 20247.047.047.047.046.58-
May 17, 20247.127.167.127.166.69-
May 16, 20247.247.247.247.246.76-
May 15, 20247.207.207.207.206.73-
May 14, 20247.257.297.257.296.81-
May 13, 20247.057.167.057.166.69-
May 10, 20246.936.936.936.936.48-
May 09, 20246.916.916.916.916.46-
May 08, 20247.407.407.407.406.91572
May 07, 20246.786.956.786.956.50-
May 06, 20246.657.056.656.886.43770
May 03, 20246.197.256.197.256.77500
May 02, 20246.166.166.166.165.75-
Apr 30, 20246.116.146.116.145.74-
Apr 29, 20246.176.176.116.115.71-
Apr 26, 20245.805.905.805.905.51-
Apr 25, 20245.885.935.885.935.55-
Apr 24, 20245.995.995.995.995.60-
Apr 23, 20245.935.935.935.935.55-
Apr 22, 20245.905.905.905.905.51-
Apr 19, 20245.805.805.805.805.42-
Apr 18, 20245.785.845.785.845.45-
Apr 17, 20245.765.805.765.805.42-
Apr 16, 20245.745.745.745.745.37-
Apr 15, 20246.036.046.036.045.64-
Apr 12, 20246.286.286.266.265.84-
Apr 11, 20246.166.166.166.165.76-
Apr 10, 20246.196.196.196.195.78-
Apr 09, 20246.256.256.256.255.84-
Apr 08, 20246.226.226.226.225.81-
Apr 05, 20246.186.186.156.155.75-
Apr 04, 20246.226.226.226.225.82-
Apr 03, 20246.016.196.016.165.76-
Apr 02, 20246.316.316.106.105.70-
Mar 28, 20246.216.346.216.345.92-
Mar 27, 20246.196.266.196.265.85-
Mar 26, 20245.996.055.996.055.65-
Mar 25, 20246.106.105.985.985.5925
Mar 22, 20245.996.095.996.095.69-
Mar 21, 20245.946.145.946.145.73-
Mar 20, 20245.775.775.775.775.39-
Mar 19, 20245.956.045.955.955.56-
Mar 18, 20246.166.165.955.955.56-
Mar 15, 20246.226.246.226.245.83-
Mar 14, 20246.246.246.246.245.83-
Mar 13, 20246.166.306.116.115.70500
Mar 12, 20246.286.286.286.285.87-
Mar 11, 20246.286.286.206.205.80-
Mar 08, 20246.186.186.186.185.77-
Mar 07, 20245.936.215.936.215.80-
Mar 06, 20245.956.035.956.035.64-
Mar 05, 20245.855.985.855.985.59-
Mar 04, 20245.555.785.555.785.40-
Mar 01, 20245.555.645.555.645.27-
Feb 29, 20245.535.615.535.595.23-
Feb 28, 20245.595.605.495.495.13-
Feb 27, 20245.315.565.315.565.20-
Feb 26, 20245.745.745.395.395.0360
Feb 23, 20245.475.485.475.485.12-
Feb 22, 20245.475.555.475.555.18-
Feb 21, 20245.385.425.385.425.06-
Feb 20, 20245.325.445.325.445.08-
Feb 19, 20245.475.475.415.415.05-
Feb 16, 20245.555.555.555.555.18-
Feb 15, 20245.185.245.185.244.90-
Feb 14, 20245.255.255.015.014.69-
Feb 13, 20245.325.485.325.485.12330
Feb 12, 20245.305.455.305.455.09-
Feb 09, 20245.415.535.285.535.17150
Feb 08, 20245.765.765.385.685.31-
Feb 07, 20245.745.745.745.745.36-
Feb 06, 20245.895.935.745.745.37-
Feb 05, 20246.076.076.016.015.62-
Feb 02, 20246.016.016.016.015.62-
Feb 01, 20245.996.095.966.095.69-
Jan 31, 20245.956.035.956.035.64-
Jan 30, 20245.935.935.885.935.54-
Jan 29, 20245.975.975.915.915.53-
Jan 26, 20245.746.195.746.015.61330
Jan 25, 20245.785.785.785.785.40-
Jan 24, 20245.785.785.765.765.38-
Jan 23, 20245.625.635.625.635.26-
Jan 22, 20245.615.615.595.595.22-
Jan 19, 20245.455.515.455.475.11-
Jan 18, 20245.435.435.395.395.04-
Jan 17, 20245.475.475.475.475.12-
Jan 16, 20245.675.675.665.665.28-
Jan 15, 20245.765.765.705.725.34-
Jan 12, 20245.765.765.765.765.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...