Canada markets close in 46 minutes

Altarea SCA (XAL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
101.00+2.10 (+2.12%)
As of 08:07AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024101.00101.00101.00101.00101.0027
May 20, 202498.9098.9098.9098.9098.90-
May 17, 2024100.40100.40100.40100.40100.40-
May 16, 2024102.00102.00102.00102.00102.00-
May 15, 202498.9098.9098.9098.9098.90-
May 14, 202497.2097.2097.2097.2097.20-
May 13, 202496.3098.5096.3098.5098.5027
May 10, 202496.7096.7096.7096.7096.70-
May 09, 202497.3097.3097.3097.3097.30-
May 08, 202497.2097.2097.2097.2097.20-
May 07, 202494.0094.0094.0094.0094.00-
May 06, 202493.2093.2093.2093.2093.20-
May 03, 202488.7088.7088.7088.7088.70-
May 02, 202480.1080.1080.1080.1080.10-
Apr 30, 202481.1081.1081.1081.1081.10-
Apr 29, 202479.1079.1079.1079.1079.10-
Apr 26, 202478.6078.6078.6078.6078.60-
Apr 25, 202477.4077.4077.4077.4077.40-
Apr 24, 202478.4078.4078.4078.4078.40-
Apr 23, 202476.9076.9076.9076.9076.90-
Apr 22, 202475.4075.4075.4075.4075.40-
Apr 19, 202474.9074.9074.9074.9074.90-
Apr 18, 202475.4075.4075.4075.4075.40-
Apr 17, 202475.4075.4075.4075.4075.40-
Apr 16, 202475.0076.6075.0076.6076.609
Apr 15, 202476.9076.9076.9076.9076.90-
Apr 12, 202475.9075.9075.9075.9075.90-
Apr 11, 202475.0075.0075.0075.0075.00-
Apr 10, 202476.2076.2076.2076.2076.20-
Apr 09, 202474.8074.8074.8074.8074.80-
Apr 08, 202474.2074.2074.2074.2074.20-
Apr 05, 202474.6074.6074.6074.6074.60-
Apr 04, 202475.1075.1075.1075.1075.10-
Apr 03, 202475.9075.9075.9075.9075.90-
Apr 02, 202477.4077.4077.4077.4077.40-
Mar 28, 202475.1075.1075.1075.1075.10-
Mar 27, 202474.3074.3074.3074.3074.30-
Mar 26, 202474.5074.5074.5074.5074.50-
Mar 25, 202475.1075.1075.1075.1075.10-
Mar 22, 202474.6077.7074.6077.1077.10150
Mar 21, 202473.4073.4073.4073.4073.40-
Mar 20, 202470.7070.7070.7070.7070.70-
Mar 19, 202470.6070.6070.6070.6070.60-
Mar 18, 202469.3069.3069.3069.3069.30-
Mar 15, 202468.5068.5068.5068.5068.50-
Mar 14, 202469.6069.6069.6069.6069.60-
Mar 13, 202470.2070.2070.2070.2070.20-
Mar 12, 202471.0071.0071.0071.0071.00-
Mar 11, 202469.9069.9069.9069.9069.90-
Mar 08, 202468.4068.4068.4068.4068.40-
Mar 07, 202467.6067.6067.6067.6067.60-
Mar 06, 202467.9067.9067.9067.9067.90-
Mar 05, 202467.6067.6067.6067.6067.60-
Mar 04, 202466.8066.8066.8066.8066.80-
Mar 01, 202467.3067.3067.3067.3067.30-
Feb 29, 202470.3070.3070.3070.3070.30-
Feb 28, 202474.0074.0074.0074.0074.00-
Feb 27, 202472.9072.9072.9072.9072.90-
Feb 26, 202474.5074.5074.5074.5074.50-
Feb 23, 202475.0075.0075.0075.0075.00-
Feb 22, 202474.7074.7074.7074.7074.70-
Feb 21, 202474.4074.4074.4074.4074.40-
Feb 20, 202475.7075.7075.7075.7075.70-
Feb 19, 202476.0076.0076.0076.0076.00-
Feb 16, 202475.7075.7075.7075.7075.70-
Feb 15, 202475.2075.2075.2075.2075.20-
Feb 14, 202475.1075.1075.1075.1075.10-
Feb 13, 202476.1076.1076.1076.1076.10-
Feb 12, 202476.1076.1076.1076.1076.10-
Feb 09, 202477.1077.1077.1077.1077.10-
Feb 08, 202476.9076.9076.9076.9076.90-
Feb 07, 202478.7078.7078.7078.7078.70-
Feb 06, 202479.6079.6079.6079.6079.60-
Feb 05, 202479.4079.4079.4079.4079.40-
Feb 02, 202479.4079.4079.4079.4079.40-
Feb 01, 202479.5079.5079.5079.5079.50-
Jan 31, 202479.5079.5079.5079.5079.50-
Jan 30, 202480.3080.3080.3080.3080.30-
Jan 29, 202480.3080.3080.3080.3080.30-
Jan 26, 202479.8079.8079.8079.8079.80-
Jan 25, 202480.7080.7080.7080.7080.70-
Jan 24, 202481.3081.3081.3081.3081.30-
Jan 23, 202481.2081.2081.2081.2081.20-
Jan 22, 202481.5081.5081.5081.5081.50-
Jan 19, 202481.5081.5081.5081.5081.50-
Jan 18, 202483.0083.0083.0083.0083.00-
Jan 17, 202481.1081.1081.1081.1081.10-
Jan 16, 202482.8082.8082.8082.8082.80-
Jan 15, 202483.4083.4083.4083.4083.40-
Jan 12, 202483.4083.4083.4083.4083.40-
Jan 11, 202483.7083.7083.7083.7083.70-
Jan 10, 202480.5084.5080.5084.5084.5050
Jan 09, 202482.2082.2082.2082.2082.20-
Jan 08, 202481.1081.1081.1081.1081.10-
Jan 05, 202481.4081.4081.4081.4081.40-
Jan 04, 202480.5080.5080.5080.5080.50-
Jan 03, 202480.2080.2080.2080.2080.20-
Jan 02, 202479.4079.4079.4079.4079.40-
Dec 29, 202379.4079.4079.4079.4079.40-
Dec 28, 202379.6079.6079.6079.6079.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...