Canada Markets close in 1 hr 7 mins

ALBA SE (ABA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
48.00-0.20 (-0.41%)
As of 09:16AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 202148.0048.0048.0048.0048.009
Nov. 30, 202150.0050.0048.2048.2048.20280
Nov. 29, 202148.2048.2048.2048.2048.20-
Nov. 26, 202149.0050.5049.0050.5050.50325
Nov. 25, 202150.0050.5050.0050.5050.50700
Nov. 24, 202150.0050.5050.0050.5050.5067
Nov. 23, 202150.0050.0050.0050.0050.00-
Nov. 22, 202150.0050.0050.0050.0050.00200
Nov. 19, 202150.0050.5050.0050.5050.5080
Nov. 18, 202150.0050.0050.0050.0050.00-
Nov. 17, 202150.0050.5050.0050.5050.509
Nov. 16, 202152.0052.0051.0051.0051.0083
Nov. 15, 202151.5051.5050.5050.5050.50880
Nov. 12, 202151.0053.5051.0051.0051.00170
Nov. 11, 202155.5056.5050.0053.5053.501,337
Nov. 10, 202156.5056.5056.0056.5056.50188
Nov. 09, 202156.0057.0056.0057.0057.00410
Nov. 08, 202156.0058.0056.0058.0058.0090
Nov. 05, 202158.0058.0058.0058.0058.00100
Nov. 04, 202157.5057.5057.5057.5057.50-
Nov. 03, 202157.5057.5057.5057.5057.50-
Nov. 02, 202157.5057.5057.5057.5057.50-
Nov. 01, 202157.5057.5057.5057.5057.50-
Oct. 29, 202156.0058.0056.0058.0058.00300
Oct. 28, 202157.5058.0056.0058.0058.00900
Oct. 27, 202157.5057.5057.5057.5057.50-
Oct. 26, 202157.5057.5057.5057.5057.50-
Oct. 25, 202157.5057.5057.5057.5057.50-
Oct. 22, 202157.5060.5057.5059.0059.00540
Oct. 21, 202158.0058.0058.0058.0058.00300
Oct. 20, 202158.0058.0058.0058.0058.00-
Oct. 19, 202157.5057.5057.5057.5057.50-
Oct. 18, 202157.5060.0057.5060.0060.0030
Oct. 15, 202157.5060.5057.5060.5060.5043
Oct. 14, 202157.0060.0057.0060.0060.0080
Oct. 13, 202157.0059.5057.0059.5059.50150
Oct. 12, 202159.5059.5059.0059.0059.00298
Oct. 11, 202157.5059.5057.5059.5059.50301
Oct. 08, 202158.0058.0058.0058.0058.00-
Oct. 07, 202158.0058.0058.0058.0058.00-
Oct. 06, 202159.0059.0059.0059.0059.00-
Oct. 05, 202158.5062.0058.5062.0062.002,400
Oct. 04, 202157.5057.5057.5057.5057.50-
Oct. 01, 202158.5058.5058.0058.0058.00150
Sep. 30, 202158.5061.5058.5061.5061.5049
Sep. 29, 202158.0060.5058.0060.5060.5020
Sep. 28, 202158.0058.0058.0058.0058.00-
Sep. 27, 202160.5060.5060.5060.5060.50100
Sep. 24, 202158.0058.0058.0058.0058.00-
Sep. 23, 202158.5058.5058.5058.5058.50210
Sep. 22, 202158.5060.5058.5060.5060.5010
Sep. 21, 202159.0059.0059.0059.0059.00-
Sep. 20, 202159.0062.0059.0062.0062.00320
Sep. 17, 202159.0059.5059.0059.5059.50100
Sep. 16, 202159.0059.0059.0059.0059.00-
Sep. 15, 202158.5058.5058.5058.5058.50-
Sep. 14, 202158.5058.5058.5058.5058.50-
Sep. 13, 202159.0061.0059.0061.0061.0018
Sep. 10, 202158.5059.0058.5059.0059.0020
Sep. 09, 202158.5059.0058.5059.0059.0040
Sep. 08, 202158.5059.0058.5059.0059.00500
Sep. 07, 202158.5058.5058.5058.5058.50-
Sep. 06, 202158.5058.5058.5058.5058.50-
Sep. 03, 202158.5058.5058.5058.5058.50-
Sep. 02, 202158.5059.0058.5059.0059.00500
Sep. 01, 202158.5061.0058.5061.0061.00100
Aug. 31, 202159.0061.5059.0061.5061.50605
Aug. 30, 202159.0061.5059.0061.5061.50117
Aug. 27, 202159.0061.5059.0061.5061.5050
Aug. 26, 202158.5061.5058.5061.5061.5050
Aug. 25, 202159.0059.0059.0059.0059.0080
Aug. 24, 202159.0062.0059.0062.0062.0050
Aug. 23, 202159.0062.0059.0062.0062.0050
Aug. 20, 202159.0062.0059.0062.0062.0050
Aug. 19, 202159.0062.0059.0062.0062.0010
Aug. 18, 202159.0062.0059.0062.0062.0035
Aug. 17, 202159.0062.0059.0062.0062.0049
Aug. 16, 202159.0062.0059.0062.0062.00349
Aug. 13, 202159.0062.0059.0062.0062.0049
Aug. 12, 202159.0062.0059.0062.0062.0049
Aug. 11, 202159.0062.0059.0062.0062.0049
Aug. 10, 202159.5062.0059.5062.0062.00230
Aug. 09, 202159.0061.0059.0061.0061.00100
Aug. 06, 202159.5060.0059.5060.0060.00151
Aug. 05, 202160.0062.0060.0062.0062.00415
Aug. 04, 202159.0062.0059.0062.0062.00396
Aug. 03, 202158.0060.0058.0060.0060.00250
Aug. 02, 202160.5066.0058.5060.0060.00980
Jul. 30, 202159.0062.0059.0060.0060.00320
Jul. 29, 202161.5062.0060.0060.0060.00160
Jul. 28, 202159.0061.5058.5061.5061.50328
Jul. 27, 202157.5061.5057.5061.5061.50300
Jul. 26, 202157.5060.5057.5060.5060.5050
Jul. 23, 202157.5060.5057.5060.0060.00150
Jul. 22, 202157.5059.0057.5059.0059.00338
Jul. 21, 202157.5058.5057.5058.5058.5015
Jul. 20, 202158.5058.5058.5058.5058.50208
Jul. 19, 202158.0058.0058.0058.0058.0010
Jul. 16, 202158.0059.0058.0058.0058.00130
Jul. 15, 202159.0062.0059.0059.0059.00467
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...