Canada markets open in 6 hours 32 minutes

Aroundtown SA (AT1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.9755-0.0245 (-1.23%)
As of 08:02AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.97551.97551.97551.97551.97552,000
Apr 30, 20242.02502.10301.98102.00002.000060,427
Apr 29, 20241.95202.04201.95202.01002.01008,548
Apr 26, 20241.84801.97501.84801.97501.97505,525
Apr 25, 20241.89051.89101.87451.87451.87457,000
Apr 24, 20241.95651.95651.88501.88501.885074,171
Apr 23, 20241.85901.95451.85901.95301.953043,610
Apr 22, 20241.81601.88251.81601.85401.854010,169
Apr 19, 20241.79201.80851.79201.80851.808511,273
Apr 18, 20241.77451.80251.76251.78001.780032,075
Apr 17, 20241.72401.76851.71151.75701.757047,583
Apr 16, 20241.80101.80101.71201.72501.725059,605
Apr 15, 20241.83601.87001.80901.87001.870024,474
Apr 12, 20241.80701.88701.80701.88701.887026,595
Apr 11, 20241.81101.82701.81001.81001.810012,000
Apr 10, 20241.78701.94001.76101.81151.811514,850
Apr 09, 20241.80501.80501.77251.77351.77354,832
Apr 08, 20241.78801.80551.75751.80501.805017,962
Apr 05, 20241.85501.87401.78301.79901.799022,351
Apr 04, 20241.88451.90501.88451.89751.897510,605
Apr 03, 20241.85801.90051.85801.90051.90053,370
Apr 02, 20241.94551.94551.84651.87301.87308,677
Mar 28, 20241.98152.06401.93951.94551.945530,352
Mar 27, 20241.68002.02701.53551.95001.950081,482
Mar 26, 20241.67601.72351.67001.68001.680027,497
Mar 25, 20241.71051.72501.68401.68401.684022,136
Mar 22, 20241.87101.87101.69951.71051.710580,866
Mar 21, 20241.93001.99151.91651.91651.916534,383
Mar 20, 20241.86251.92001.85001.92001.920027,492
Mar 19, 20241.81251.82401.80001.82301.82306,200
Mar 18, 20241.75051.84001.75051.81301.813019,305
Mar 15, 20241.87001.88851.76001.77601.776038,154
Mar 14, 20241.89501.96001.87051.87051.870520,759
Mar 13, 20241.87001.90901.86001.90001.900017,095
Mar 12, 20241.91001.93651.86001.86001.860029,033
Mar 11, 20241.89401.95451.89401.90501.905015,150
Mar 08, 20241.85951.92901.85451.91001.910020,572
Mar 07, 20241.71701.84451.71151.82651.826511,031
Mar 06, 20241.67001.77351.67001.72751.72755,118
Mar 05, 20241.60501.65751.60501.65751.657511,700
Mar 04, 20241.64201.66451.64201.66451.66453,750
Mar 01, 20241.65801.66851.65401.66301.66308,100
Feb 29, 20241.66551.69001.63501.63501.63505,008
Feb 28, 20241.71651.72901.63951.67851.678521,416
Feb 27, 20241.71651.74051.71501.72851.72854,510
Feb 26, 20241.75201.75201.72501.72701.727053,820
Feb 23, 20241.76551.76551.73901.75051.75051,300
Feb 22, 20241.76201.77151.72651.77001.770034,351
Feb 21, 20241.78101.78101.74401.75351.753533,950
Feb 20, 20241.75201.78301.71651.76501.765036,177
Feb 19, 20241.75601.77101.75601.76151.76153,700
Feb 16, 20241.79701.79701.74951.77551.77555,270
Feb 15, 20241.77651.83601.77651.80001.80005,590
Feb 14, 20241.73651.85001.73651.76851.768512,710
Feb 13, 20241.79801.83851.74751.75201.752035,359
Feb 12, 20241.78901.83001.76151.81901.819031,191
Feb 09, 20241.69801.77451.69801.76001.760014,310
Feb 08, 20241.79501.80001.70751.71501.7150122,535
Feb 07, 20241.96901.96901.78001.81101.8110135,455
Feb 06, 20242.01802.01801.96751.96751.96757,219
Feb 05, 20242.00002.04301.96801.99751.997528,251
Feb 02, 20242.06002.06001.96751.96751.967529,585
Feb 01, 20242.05602.08601.97502.04402.0440271,754
Jan 31, 20242.08002.09702.05502.05802.058016,577
Jan 30, 20242.05402.10602.05402.09002.09007,500
Jan 29, 20242.05602.05602.04802.04802.04802,450
Jan 26, 20242.06502.07002.04902.06902.06904,100
Jan 25, 20242.01102.08002.00002.08002.0800104,800
Jan 24, 20242.00002.07101.99902.03402.034020,913
Jan 23, 20242.12402.12801.98051.98051.9805158,142
Jan 22, 20242.14102.14502.13502.13502.13501,220
Jan 19, 20242.14502.15002.13002.13002.13001,305
Jan 18, 20242.09902.16002.09902.16002.1600141,376
Jan 17, 20242.13002.13002.07802.07802.078038,109
Jan 16, 20242.18002.18002.11902.14802.1480120,118
Jan 15, 20242.27502.27502.19102.20902.209036,900
Jan 12, 20242.18002.29002.18002.29002.290037,500
Jan 11, 20242.27202.27202.18002.19002.190019,294
Jan 10, 20242.21502.31102.21502.28402.28405,657
Jan 09, 20242.26902.26902.21502.21502.21501,710
Jan 08, 20242.23302.26902.20002.26902.2690112,131
Jan 05, 20242.26702.28502.25002.25002.250010,637
Jan 04, 20242.27602.34802.27602.29102.291010,268
Jan 03, 20242.34702.35102.26002.28102.2810315,183
Jan 02, 20242.46802.47502.37002.37402.374035,949
Dec 29, 20232.46302.51402.46302.48202.48206,750
Dec 28, 20232.45502.48602.44802.45002.450010,629
Dec 27, 20232.36102.47602.36102.47602.476016,542
Dec 22, 20232.35302.39002.34202.37002.370024,681
Dec 21, 20232.42002.42002.37202.37902.379016,860
Dec 20, 20232.44102.48002.44102.46002.46008,616
Dec 19, 20232.38002.48602.38002.44002.440060,550
Dec 18, 20232.36002.43002.34902.43002.430019,000
Dec 15, 20232.40102.44902.35202.35202.352043,200
Dec 14, 20232.25102.46002.25102.41002.4100414,205
Dec 13, 20232.20002.26402.15502.24002.240016,710
Dec 12, 20232.25602.26502.20202.20202.202050,048
Dec 11, 20232.21602.23402.20202.20902.2090103,820
Dec 08, 20232.31202.31202.19602.24502.2450159,535
Dec 07, 20232.37002.37002.31002.36002.360029,327
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...