Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

AutoStore Holdings Ltd. (1IG.F)

0.4040
-0.0104
(-2.51%)
At close: April 30 at 9:19:48 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.40140.40400.40140.40400.4040200
Apr 29, 20250.41440.41440.41440.41440.4144-
Apr 28, 20250.43000.43000.42600.42600.42601,070
Apr 25, 20250.46480.46480.42700.42760.427640,000
Apr 24, 20250.54950.54950.47640.47640.47645,000
Apr 23, 20250.61650.65500.61650.65500.65501,078
Apr 22, 20250.63000.63000.63000.63000.63001,500
Apr 17, 20250.61000.61000.61000.61000.6100-
Apr 16, 20250.60400.60400.60400.60400.6040-
Apr 15, 20250.60650.60650.60650.60650.6065-
Apr 14, 20250.61400.61400.61400.61400.6140-
Apr 11, 20250.61250.61250.61250.61250.6125-
Apr 10, 20250.67200.67200.63600.63600.63601,500
Apr 9, 20250.56500.56500.56500.56500.5650-
Apr 8, 20250.59500.61500.59500.60250.60257,500
Apr 7, 20250.61400.61400.59350.59350.593550
Apr 4, 20250.75500.75500.73000.73000.7300501
Apr 3, 20250.79150.79150.79150.79150.7915-
Apr 2, 20250.78350.78350.78350.78350.7835-
Apr 1, 20250.81200.81200.81200.81200.8120-
Mar 31, 20250.82750.82750.79500.79500.79502,000
Mar 28, 20250.84950.84950.84950.84950.8495-
Mar 27, 20250.84200.84200.84200.84200.8420-
Mar 26, 20250.87150.87150.87150.87150.8715-
Mar 25, 20250.89950.89950.89950.89950.8995-
Mar 24, 20250.92400.92400.92000.92000.920077
Mar 21, 20250.90600.90600.90600.90600.9060-
Mar 20, 20250.94150.96400.94150.96400.96403,000
Mar 19, 20250.93000.93000.93000.93000.9300-
Mar 18, 20250.95350.98100.95350.95400.95404,475
Mar 17, 20250.89650.95100.89650.95100.95105,000
Mar 14, 20250.86400.86400.86400.86400.8640-
Mar 13, 20250.85600.85600.85600.85600.8560-
Mar 12, 20250.85750.85750.85750.85750.8575-
Mar 11, 20250.85600.85600.85600.85600.8560-
Mar 10, 20250.90700.90700.90000.90000.90001
Mar 7, 20250.90100.90100.90100.90100.9010-
Mar 6, 20250.85500.85500.85500.85500.8550-
Mar 5, 20250.83800.83800.83800.83800.8380-
Mar 4, 20250.84750.84900.83950.84900.849011,020
Mar 3, 20250.89850.89850.89850.89850.8985-
Feb 28, 20250.92800.92800.92450.92450.9245670
Feb 27, 20250.94350.94350.94350.94350.9435-
Feb 26, 20250.92800.92800.92800.92800.9280-
Feb 25, 20250.94400.94400.94400.94400.9440-
Feb 24, 20250.99750.99750.99150.99150.9915500
Feb 21, 20250.97950.97950.97950.97950.9795-
Feb 20, 20250.97400.97400.97400.97400.9740-
Feb 19, 20250.97150.97500.97150.97500.9750600
Feb 18, 20250.95750.95750.95750.95750.9575-
Feb 17, 20250.95800.95800.95800.95800.9580-
Feb 14, 20250.95800.95800.95800.95800.9580-
Feb 13, 20250.92650.92650.92650.92650.9265-
Feb 12, 20250.94650.94650.94650.94650.9465-
Feb 11, 20250.88850.95000.88850.95000.95005,435
Feb 10, 20250.85250.91900.85250.91900.91906,000
Feb 7, 20250.84850.85750.84850.85750.85751,000
Feb 6, 20250.84500.84500.84500.84500.8450-
Feb 5, 20250.83400.88000.83400.88000.880013,840
Feb 4, 20250.84050.84050.84050.84050.8405-
Feb 3, 20250.83450.83450.83450.83450.8345-
Jan 31, 20250.87100.87100.87100.87100.8710-
Jan 30, 20250.86850.86850.86850.86850.8685-
Jan 29, 20250.87950.87950.87950.87950.8795-
Jan 28, 20250.86400.86400.86400.86400.8640-
Jan 27, 20250.87200.87200.87200.87200.8720-
Jan 24, 20250.88700.91900.88700.91900.91901,200
Jan 23, 20250.89450.89450.89400.89400.89401,650
Jan 22, 20250.89450.89450.89450.89450.8945-
Jan 21, 20250.89500.89500.89500.89500.8950-
Jan 20, 20250.88750.91450.88750.91450.9145500
Jan 17, 20250.84100.91100.84100.91100.911014
Jan 16, 20250.84550.84550.84550.84550.8455-
Jan 15, 20250.80600.86300.80600.86300.86302,800
Jan 14, 20250.86250.86250.86250.86250.8625-
Jan 13, 20250.90200.90200.89050.89050.89053,111
Jan 10, 20250.88200.90750.88200.90750.90751,000
Jan 9, 20250.85750.88400.85750.88400.88402,828
Jan 8, 20250.86100.86100.86100.86100.8610-
Jan 7, 20250.86450.88400.86450.88400.8840900
Jan 6, 20250.87300.89450.87050.87050.87057,895
Jan 3, 20250.94200.94200.87900.89250.89251,950
Jan 2, 20250.94100.95700.94100.95000.950016,700
Dec 30, 20240.98200.98200.95600.95600.95601,600
Dec 27, 20240.97150.97950.97150.97950.979513,550
Dec 23, 20240.95050.97350.94300.97350.973524,879
Dec 20, 20240.90950.94400.90950.94400.94401,000
Dec 19, 20240.95300.95300.93500.93800.93802,914
Dec 18, 20240.95100.97150.95100.97150.9715818
Dec 17, 20240.98150.98150.97200.97200.97202,000
Dec 16, 20241.03301.03301.03301.03301.0330-
Dec 13, 20241.04901.06901.04901.06701.06703,227
Dec 12, 20241.06101.06201.06101.06201.06201,067
Dec 11, 20241.09401.09401.09401.09401.0940-
Dec 10, 20241.09201.12201.09201.12201.1220101,102
Dec 9, 20241.09901.09901.09901.09901.0990-
Dec 6, 20241.08601.08601.08601.08601.0860-
Dec 5, 20241.06801.10901.06801.10901.10902,704
Dec 4, 20241.05501.09401.05501.09401.0940500
Dec 3, 20241.08701.08701.06801.06801.0680270
Dec 2, 20241.05501.05501.05501.05501.0550-
Nov 29, 20241.04201.04201.04201.04201.0420-
Nov 28, 20241.02001.06601.02001.06601.06601,450
Nov 27, 20241.00101.00101.00101.00101.0010-
Nov 26, 20241.02801.02801.02801.02801.0280-
Nov 25, 20241.04901.04901.04901.04901.0490-
Nov 22, 20241.00301.00301.00301.00301.0030-
Nov 21, 20241.03401.03401.01901.01901.01908,750
Nov 20, 20241.02301.02301.02301.02301.0230-
Nov 19, 20240.98650.98650.98650.98650.9865-
Nov 18, 20241.00401.00401.00401.00401.0040-
Nov 15, 20240.99050.99050.99050.99050.9905-
Nov 14, 20240.99251.02000.99251.02001.0200240
Nov 13, 20241.04401.04401.04401.04401.0440-
Nov 12, 20241.03401.03401.03401.03401.0340-
Nov 11, 20240.96301.04400.96301.04401.044053,001
Nov 8, 20240.93450.96950.93450.96950.969511
Nov 7, 20240.86800.86800.86800.86800.8680-
Nov 6, 20240.84750.90450.84750.90450.904513,000
Nov 5, 20240.84650.86450.84650.86450.86451,000
Nov 4, 20240.85350.85350.85350.85350.8535-
Nov 1, 20240.83200.83200.83200.83200.8320-
Oct 31, 20240.87000.87050.82000.82000.820021,000
Oct 30, 20240.90350.90350.90350.90350.903510
Oct 29, 20240.87700.90500.87700.90500.9050300
Oct 28, 20240.87050.88450.87050.88450.88457,040
Oct 25, 20240.84100.84100.84100.84100.8410-
Oct 24, 20240.80950.80950.80950.80950.8095-
Oct 23, 20240.82100.82100.82100.82100.8210-
Oct 22, 20240.82000.82000.82000.82000.8200-
Oct 21, 20240.83100.83100.83100.83100.8310-
Oct 18, 20240.86900.86900.86900.86900.8690-
Oct 17, 20240.83400.83400.83400.83400.8340-
Oct 16, 20240.86000.86000.84000.84000.84005,800
Oct 15, 20240.88100.88100.88100.88100.8810-
Oct 14, 20240.87850.90000.87850.90000.90002,000
Oct 11, 20240.89900.89900.89900.89900.8990-
Oct 10, 20240.91050.91050.91050.91050.9105-
Oct 9, 20240.90900.90900.90900.90900.9090-
Oct 8, 20240.89300.89300.89300.89300.8930-
Oct 7, 20240.90400.92650.90400.92650.92653,000
Oct 4, 20240.92200.92200.92200.92200.9220-
Oct 3, 20240.90400.90400.90400.90400.9040-
Oct 2, 20240.90750.90750.90750.90750.9075-
Oct 1, 20240.91300.91300.91300.91300.9130-
Sep 30, 20240.94300.94300.94300.94300.9430250
Sep 27, 20240.86800.94400.86800.94400.94401,010
Sep 26, 20240.85700.85700.85700.85700.8570-
Sep 25, 20240.89000.89000.85600.86300.863070,000
Sep 24, 20240.84500.84500.84500.84500.8450-
Sep 23, 20240.87350.87350.84150.84150.84153,013
Sep 20, 20240.86100.87000.86100.87000.87005,000
Sep 19, 20240.81350.81350.81350.81350.8135-
Sep 18, 20240.83250.83250.83250.83250.8325-
Sep 17, 20240.81500.81500.81500.81500.8150-
Sep 16, 20240.82000.82000.82000.82000.8200-
Sep 13, 20240.78950.81000.78950.81000.81002,500
Sep 12, 20240.77000.77000.77000.77000.7700-
Sep 11, 20240.74650.81100.74650.81100.81104,000
Sep 10, 20240.75850.75850.75850.75850.7585-
Sep 9, 20240.74350.80250.74350.80250.8025300
Sep 6, 20240.78000.78000.78000.78000.78006,500
Sep 5, 20240.79850.79850.79850.79850.7985-
Sep 4, 20240.81150.81150.81150.81150.8115-
Sep 3, 20240.89450.89450.86000.86000.86006,600
Sep 2, 20240.93550.93550.90500.90500.90505,500
Aug 30, 20240.92250.92250.92250.92250.9225-
Aug 29, 20240.90500.90500.90500.90500.9050-
Aug 28, 20240.91350.95850.91350.95850.9585230
Aug 27, 20240.90900.96950.90900.96950.96951,000
Aug 26, 20240.94050.94050.94050.94050.9405-
Aug 23, 20240.92500.92500.92500.92500.9250-
Aug 22, 20240.91400.91400.91400.91400.9140-
Aug 21, 20240.93850.97350.93850.96800.96801,000
Aug 20, 20241.00001.00001.00001.00001.00002,000
Aug 19, 20240.92500.92500.92500.92500.92501,000
Aug 16, 20240.93500.93500.93500.93500.9350-
Aug 15, 20241.01901.01900.95000.95000.950011,250
Aug 14, 20241.04701.10901.04701.10901.109010
Aug 13, 20241.02201.02201.02201.02201.0220-
Aug 12, 20241.01501.01501.01501.01501.0150-
Aug 9, 20241.02201.02201.02201.02201.0220-
Aug 8, 20241.04001.04001.01501.01501.015060
Aug 7, 20241.00801.08301.00801.08301.083013,988
Aug 6, 20240.97001.05000.97001.05001.0500536
Aug 5, 20240.96801.00200.96801.00201.00202,000
Aug 2, 20241.08801.08801.05001.06101.061010,210
Aug 1, 20241.13401.13401.13401.13401.1340-
Jul 31, 20241.13601.20001.13601.20001.20001,000
Jul 30, 20241.05001.05001.05001.05001.0500-
Jul 29, 20241.05001.09901.05001.09901.09901,000
Jul 26, 20241.04101.04201.04101.04201.0420200
Jul 25, 20241.11101.11101.11101.11101.1110-
Jul 24, 20241.15701.19001.15701.19001.19003,800
Jul 23, 20241.15801.15801.15801.15801.1580-
Jul 22, 20241.10101.10101.10101.10101.1010-
Jul 19, 20241.20501.20501.20501.20501.2050-
Jul 18, 20241.16301.25001.16301.25001.25005,758
Jul 17, 20241.16001.16001.16001.16001.1600-
Jul 16, 20241.11401.11401.11401.11401.1140-
Jul 15, 20241.19701.19701.19701.19701.19704,200
Jul 12, 20241.12501.12501.12501.12501.1250-
Jul 11, 20241.09901.15001.09901.15001.1500750
Jul 10, 20241.15401.15401.15001.15001.1500300
Jul 9, 20241.15001.15001.15001.15001.1500-
Jul 8, 20241.18501.23301.18501.23301.2330500
Jul 5, 20241.15401.15401.15401.15401.1540-
Jul 4, 20241.15001.17001.15001.17001.170020,000
Jul 3, 20241.12301.13001.12301.13001.13003,000
Jul 2, 20241.13801.13801.13801.13801.1380-
Jul 1, 20241.13701.19601.13701.19501.195011,180
Jun 28, 20241.07101.07101.07101.07101.0710-
Jun 27, 20241.06301.07101.06301.07101.07101,000
Jun 26, 20241.07801.12601.07801.12601.1260495
Jun 25, 20241.13801.13801.13801.13801.1380-
Jun 24, 20241.13301.13301.13301.13301.1330-
Jun 21, 20241.21001.21001.20001.20001.20004,699
Jun 20, 20241.21801.21801.21801.21801.2180-
Jun 19, 20241.28001.28001.27901.28001.28008,400
Jun 18, 20241.28201.28201.28201.28201.2820-
Jun 17, 20241.27601.27601.27601.27601.2760-
Jun 14, 20241.28001.28001.28001.28001.2800-
Jun 13, 20241.29701.29701.27601.27601.2760100
Jun 12, 20241.22801.28601.22801.28601.2860500
Jun 11, 20241.22801.22801.22801.22801.2280-
Jun 10, 20241.28701.28701.22801.25601.25602,135
Jun 7, 20241.35001.37001.35001.37001.37002,000
Jun 6, 20241.30801.30801.30801.30801.3080-
Jun 5, 20241.30201.36601.30201.36601.366030
Jun 4, 20241.29801.29801.29801.29801.2980-
Jun 3, 20241.29201.29201.29201.29201.2920-
May 31, 20241.26201.26201.26201.26201.2620-
May 30, 20241.27201.27201.27201.27201.2720-
May 29, 20241.31101.31101.31101.31101.3110-
May 28, 20241.32801.38501.32801.38501.385020
May 27, 20241.28201.38001.28201.38001.38002,488
May 24, 20241.27001.27001.27001.27001.2700-
May 23, 20241.31001.32001.31001.31001.31002,750
May 22, 20241.31001.31001.31001.31001.3100-
May 21, 20241.38901.38901.38901.38901.3890-
May 20, 20241.38401.38401.38401.38401.3840-
May 17, 20241.37101.46601.37101.46601.46602,000
May 16, 20241.36301.36301.36301.36301.3630-
May 15, 20241.34501.34501.34501.34501.3450-
May 14, 20241.28301.28301.28301.28301.2830-
May 13, 20241.33001.34501.33001.34501.3450500
May 10, 20241.34601.40201.34601.40201.40202,000
May 9, 20241.33601.33601.33601.33601.3360-
May 8, 20241.34501.34501.34501.34501.3450-
May 7, 20241.37101.37101.37101.37101.3710-
May 6, 20241.41401.41401.41401.41401.4140200
May 3, 20241.30201.30201.30201.30201.3020-
May 2, 20241.31501.34001.31501.33001.33007,199
Apr 30, 20241.34301.44801.34301.44801.44801,000

Related Tickers

DDD 3D Systems Corporation
1.8900
+2.72%
 
CRSR Corsair Gaming, Inc.
7.02
-0.85%
 
RCAT Red Cat Holdings, Inc.
5.07
+1.00%
 
AGMH AGM Group Holdings Inc.
0.0932
-10.98%
 
STX Seagate Technology Holdings plc
90.01
-1.12%
 
RGTI Rigetti Computing, Inc.
9.14
+3.04%
 
ANET Arista Networks Inc
87.84
+6.77%
 
QBTS D-Wave Quantum Inc.
6.98
+1.01%
 
IONQ IonQ, Inc.
27.38
-0.29%
 
SMCI Super Micro Computer, Inc.
32.73
+2.73%