alstria office REIT-AG (AOX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 200 |
| Apr 18, 2024 | 3.4100 | 3.4100 | 3.3900 | 3.3900 | 3.3900 | - |
| Apr 17, 2024 | 3.4300 | 3.4300 | 3.3900 | 3.3900 | 3.3900 | - |
| Apr 16, 2024 | 3.5100 | 3.5100 | 3.3900 | 3.3900 | 3.3900 | 200 |
| Apr 15, 2024 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | 3.4600 | - |
| Apr 12, 2024 | 3.4100 | 3.4100 | 3.3700 | 3.3700 | 3.3700 | - |
| Apr 11, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 10, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Apr 09, 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | - |
| Apr 08, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Apr 05, 2024 | 3.3600 | 3.3600 | 3.2700 | 3.2700 | 3.2700 | 2,150 |
| Apr 04, 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3300 | 3.3300 | - |
| Apr 03, 2024 | 3.3500 | 3.4100 | 3.3200 | 3.4100 | 3.4100 | - |
| Apr 02, 2024 | 3.3400 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 500 |
| Mar 28, 2024 | 3.4200 | 3.4200 | 3.4100 | 3.4100 | 3.4100 | - |
| Mar 27, 2024 | 3.4250 | 3.4550 | 3.4250 | 3.4550 | 3.4550 | - |
| Mar 26, 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4050 | 3.4050 | - |
| Mar 25, 2024 | 3.4750 | 3.5050 | 3.4050 | 3.4150 | 3.4150 | - |
| Mar 22, 2024 | 3.3600 | 3.4050 | 3.3600 | 3.4050 | 3.4050 | - |
| Mar 21, 2024 | 3.4550 | 3.4550 | 3.4050 | 3.4050 | 3.4050 | - |
| Mar 20, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| Mar 19, 2024 | 3.4550 | 3.4550 | 3.3250 | 3.4050 | 3.4050 | - |
| Mar 18, 2024 | 3.4550 | 3.4600 | 3.4550 | 3.4600 | 3.4600 | - |
| Mar 15, 2024 | 3.4550 | 3.4650 | 3.4100 | 3.4650 | 3.4650 | - |
| Mar 14, 2024 | 3.4550 | 3.4550 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 13, 2024 | 3.3250 | 3.4050 | 3.2450 | 3.4050 | 3.4050 | - |
| Mar 12, 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| Mar 11, 2024 | 3.4450 | 3.4450 | 3.3350 | 3.3350 | 3.3350 | - |
| Mar 08, 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Mar 07, 2024 | 3.4750 | 3.5450 | 3.4150 | 3.5450 | 3.5450 | 120 |
| Mar 06, 2024 | 3.4300 | 3.5950 | 3.4300 | 3.5950 | 3.5950 | 100 |
| Mar 05, 2024 | 3.4350 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 100 |
| Mar 04, 2024 | 3.4550 | 3.5150 | 3.4550 | 3.5150 | 3.5150 | - |
| Mar 01, 2024 | 3.3650 | 3.4050 | 3.3650 | 3.4050 | 3.4050 | - |
| Feb 29, 2024 | 3.4350 | 3.4350 | 3.4050 | 3.4050 | 3.4050 | 75 |
| Feb 28, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| Feb 27, 2024 | 3.4800 | 3.4850 | 3.4250 | 3.4850 | 3.4850 | - |
| Feb 26, 2024 | 3.5350 | 3.5350 | 3.4850 | 3.4850 | 3.4850 | - |
| Feb 23, 2024 | 3.3700 | 3.6350 | 3.3450 | 3.6350 | 3.6350 | 300 |
| Feb 22, 2024 | 3.2900 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | - |
| Feb 21, 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4500 | 3.4500 | 50 |
| Feb 20, 2024 | 3.4850 | 3.5650 | 3.4450 | 3.4450 | 3.4450 | - |
| Feb 19, 2024 | 3.4750 | 3.4750 | 3.4650 | 3.4650 | 3.4650 | - |
| Feb 16, 2024 | 3.5200 | 3.5200 | 3.4450 | 3.4450 | 3.4450 | - |
| Feb 15, 2024 | 3.4850 | 3.4850 | 3.4050 | 3.4050 | 3.4050 | 100 |
| Feb 14, 2024 | 3.4600 | 3.5050 | 3.4600 | 3.5050 | 3.5050 | - |
| Feb 13, 2024 | 3.5650 | 3.5650 | 3.5300 | 3.5300 | 3.5300 | - |
| Feb 12, 2024 | 3.6150 | 3.6150 | 3.6050 | 3.6050 | 3.6050 | - |
| Feb 09, 2024 | 3.5350 | 3.6050 | 3.5350 | 3.6050 | 3.6050 | - |
| Feb 08, 2024 | 3.5500 | 3.6050 | 3.5500 | 3.6050 | 3.6050 | - |
| Feb 07, 2024 | 3.6250 | 3.6250 | 3.5550 | 3.5550 | 3.5550 | 400 |
| Feb 06, 2024 | 3.4800 | 3.5600 | 3.4800 | 3.5600 | 3.5600 | - |
| Feb 05, 2024 | 3.3950 | 3.5400 | 3.3950 | 3.5400 | 3.5400 | - |
| Feb 02, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Feb 01, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| Jan 31, 2024 | 3.4300 | 3.4650 | 3.4300 | 3.4650 | 3.4650 | - |
| Jan 30, 2024 | 3.3350 | 3.4300 | 3.3350 | 3.4300 | 3.4300 | - |
| Jan 29, 2024 | 3.3000 | 3.3050 | 3.3000 | 3.3050 | 3.3050 | - |
| Jan 26, 2024 | 3.2450 | 3.4000 | 3.2450 | 3.4000 | 3.4000 | - |
| Jan 25, 2024 | 3.3650 | 3.3650 | 3.3550 | 3.3550 | 3.3550 | 100 |
| Jan 24, 2024 | 3.3900 | 3.3900 | 3.3600 | 3.3600 | 3.3600 | - |
| Jan 23, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Jan 22, 2024 | 3.3400 | 3.4250 | 3.3400 | 3.4250 | 3.4250 | 10 |
| Jan 19, 2024 | 3.3150 | 3.3150 | 3.2800 | 3.2950 | 3.2950 | - |
| Jan 18, 2024 | 3.3150 | 3.3200 | 3.3150 | 3.3200 | 3.3200 | 245 |
| Jan 17, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jan 16, 2024 | 3.3800 | 3.3950 | 3.3800 | 3.3950 | 3.3950 | - |
| Jan 15, 2024 | 3.3850 | 3.4250 | 3.3850 | 3.4250 | 3.4250 | 176 |
| Jan 12, 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 20 |
| Jan 11, 2024 | 3.4300 | 3.4800 | 3.4300 | 3.4800 | 3.4800 | - |
| Jan 10, 2024 | 3.4600 | 3.4850 | 3.4300 | 3.4850 | 3.4850 | 380 |
| Jan 09, 2024 | 3.4750 | 3.4750 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 08, 2024 | 3.4600 | 3.4650 | 3.4600 | 3.4650 | 3.4650 | - |
| Jan 05, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 100 |
| Jan 04, 2024 | 3.5700 | 3.6650 | 3.5700 | 3.6650 | 3.6650 | 250 |
| Jan 03, 2024 | 3.5100 | 3.6200 | 3.5100 | 3.6200 | 3.6200 | - |
| Jan 02, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Dec 29, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Dec 28, 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| Dec 27, 2023 | 3.5450 | 3.5450 | 3.5050 | 3.5050 | 3.5050 | - |
| Dec 22, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,300 |
| Dec 21, 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Dec 20, 2023 | 3.3500 | 3.4450 | 3.3500 | 3.4450 | 3.4450 | - |
| Dec 19, 2023 | 3.3650 | 3.4050 | 3.3650 | 3.4050 | 3.4050 | - |
| Dec 18, 2023 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 200 |
| Dec 15, 2023 | 3.2700 | 3.4000 | 3.2700 | 3.3750 | 3.3750 | 2,500 |
| Dec 14, 2023 | 3.2850 | 3.3600 | 3.2850 | 3.3600 | 3.3600 | 1,500 |
| Dec 13, 2023 | 3.1650 | 3.4050 | 3.1650 | 3.4050 | 3.4050 | 13,350 |
| Dec 12, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Dec 11, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Dec 08, 2023 | 3.4000 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 3,000 |
| Dec 07, 2023 | 3.4050 | 3.5200 | 3.4050 | 3.4700 | 3.4700 | 258 |
| Dec 06, 2023 | 3.6100 | 3.6800 | 3.5700 | 3.5700 | 3.5700 | 30 |
| Dec 05, 2023 | 3.7000 | 3.7000 | 3.5950 | 3.6400 | 3.6400 | 100 |
| Dec 04, 2023 | 3.5200 | 3.5200 | 3.4350 | 3.4350 | 3.4350 | - |
| Dec 04, 2023 | 1.41 Dividend | |||||
| Dec 01, 2023 | 4.3200 | 4.8000 | 4.3200 | 4.6950 | 3.2850 | 1,208 |
| Nov 30, 2023 | 4.3950 | 4.4850 | 4.3150 | 4.4700 | 3.1276 | 2,288 |
| Nov 29, 2023 | 4.3000 | 4.3900 | 4.2050 | 4.3900 | 3.0716 | - |
| Nov 28, 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 2.8652 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.