Canada markets close in 2 hours 1 minute

Allego N.V. (JS9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.0040-0.0880 (-8.06%)
As of 03:29PM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20241.01201.01201.00401.00401.00401,700
May 10, 20241.08801.09201.08801.09201.0920-
May 09, 20241.08601.09001.08601.09001.0900-
May 08, 20241.12401.12401.11601.11601.1160-
May 07, 20241.05001.05001.04801.05001.0500-
May 06, 20241.17001.17001.12401.12401.1240-
May 03, 20241.16801.16801.13201.13201.1320-
May 02, 20241.09801.10601.09801.10601.1060-
Apr 30, 20241.16001.16001.00001.00001.00001,700
Apr 29, 20240.78200.78200.78200.78200.7820-
Apr 26, 20240.78200.78200.78200.78200.7820-
Apr 25, 20240.78200.78200.78200.78200.7820-
Apr 24, 20240.78200.78200.78200.78200.7820-
Apr 23, 20240.78200.78200.78200.78200.7820-
Apr 22, 20240.78200.78200.78200.78200.7820-
Apr 19, 20240.78200.78200.78200.78200.7820-
Apr 18, 20240.78200.78200.78200.78200.7820-
Apr 17, 20240.78200.78200.78200.78200.7820-
Apr 16, 20240.78200.78200.78200.78200.7820-
Apr 15, 20240.78200.78200.78200.78200.7820-
Apr 12, 20240.78200.78200.78200.78200.7820-
Apr 11, 20240.78200.78200.78200.78200.7820-
Apr 10, 20240.78200.78200.78200.78200.7820-
Apr 09, 20240.78200.78200.78200.78200.7820-
Apr 08, 20240.78200.78200.78200.78200.7820-
Apr 05, 20240.78200.78200.78200.78200.7820-
Apr 04, 20240.78200.78200.78200.78200.7820-
Apr 03, 20240.78200.78200.78200.78200.7820-
Apr 02, 20240.78200.78200.78200.78200.7820-
Mar 28, 20240.78200.78200.78200.78200.7820-
Mar 27, 20240.78500.78500.77200.78200.7820-
Mar 26, 20240.75500.75500.72600.72600.7260-
Mar 25, 20240.76600.77300.75100.75100.7510-
Mar 22, 20240.76500.77500.76500.77500.7750-
Mar 21, 20240.68400.74900.68400.74900.7490-
Mar 20, 20240.70400.72800.68300.68300.6830-
Mar 19, 20240.61000.63700.58700.63700.6370-
Mar 18, 20240.54100.54700.54100.54700.5470-
Mar 15, 20240.62300.63400.61800.61800.6180-
Mar 14, 20240.72600.72700.68800.68800.6880-
Mar 13, 20240.75400.75400.74000.74000.7400-
Mar 12, 20240.80000.81200.77900.77900.7790-
Mar 11, 20240.88200.89300.88000.89300.8930-
Mar 08, 20240.85200.87400.85200.87400.8740-
Mar 07, 20240.87100.87100.86000.86000.8600-
Mar 06, 20240.85200.85500.85200.85500.8550-
Mar 05, 20240.86700.87900.86600.87900.8790-
Mar 04, 20240.89400.89500.89400.89500.8950-
Mar 01, 20240.92700.92700.92500.92500.9250-
Feb 29, 20240.90500.92300.90300.92300.9230-
Feb 28, 20240.88500.88500.86600.86600.8660-
Feb 27, 20240.84900.85300.84900.85000.85002,300
Feb 26, 20240.86900.86900.86800.86900.8690-
Feb 23, 20240.87900.88100.87900.88100.8810-
Feb 22, 20240.86100.86700.86100.86700.8670-
Feb 21, 20240.88800.91200.88700.91200.9120-
Feb 20, 20240.89900.89900.89800.89800.8980-
Feb 19, 20240.90100.90300.90100.90300.9030-
Feb 16, 20240.88200.89900.88200.89900.8990-
Feb 15, 20240.90300.90900.90300.90900.9090-
Feb 14, 20240.87000.89100.87000.89100.8910-
Feb 13, 20240.93700.93700.93000.93000.9300-
Feb 12, 20240.92600.92900.92600.92900.9290-
Feb 09, 20240.93700.93800.93700.93800.9380-
Feb 08, 20240.91900.92400.91900.92400.9240-
Feb 07, 20240.96600.96800.96600.96800.9680-
Feb 06, 20240.94000.94200.94000.94200.9420-
Feb 05, 20241.01801.01801.00801.00801.0080-
Feb 02, 20240.96400.98300.96400.98300.9830-
Feb 01, 20241.02801.03001.02401.02401.0240-
Jan 31, 20240.97200.97200.93000.93000.9300-
Jan 30, 20240.95900.95900.95900.95900.9590-
Jan 29, 20240.92200.92200.92200.92200.9220-
Jan 26, 20240.90000.97800.90000.97800.9780500
Jan 25, 20240.92100.92100.92100.92100.9210-
Jan 24, 20240.93000.93000.93000.93000.9300-
Jan 23, 20240.93400.93400.93400.93400.9340-
Jan 22, 20240.95500.95500.95500.95500.9550-
Jan 19, 20240.96600.96600.96600.96600.9660-
Jan 18, 20240.93700.93700.93700.93700.9370-
Jan 17, 20240.94400.94400.94400.94400.9440-
Jan 16, 20241.00601.00601.00601.00601.0060-
Jan 15, 20241.03801.03801.03801.03801.0380-
Jan 12, 20241.03801.03801.03801.03801.0380-
Jan 11, 20241.03201.03201.03201.03201.0320-
Jan 10, 20241.04001.04001.04001.04001.0400-
Jan 09, 20241.11801.11801.11801.11801.1180-
Jan 08, 20241.13801.13801.13801.13801.1380-
Jan 05, 20241.13001.13001.13001.13001.1300-
Jan 04, 20241.13201.13201.13201.13201.1320-
Jan 03, 20241.16401.16401.16401.16401.1640-
Jan 02, 20241.20201.20201.20201.20201.2020-
Dec 29, 20231.21401.21401.21401.21401.2140-
Dec 28, 20231.21001.26201.21001.26201.26201,800
Dec 27, 20231.20001.20001.20001.20001.2000-
Dec 22, 20231.13001.13001.13001.13001.1300-
Dec 21, 20231.20601.20601.20601.20601.2060-
Dec 20, 20231.27001.27001.27001.27001.2700-
Dec 19, 20231.23801.23801.23801.23801.2380-
Dec 18, 20231.25001.30201.25001.30201.3020300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...