Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

ALK-Abelló A/S (4AJ0.F)

Compare
20.54
-0.52
(-2.47%)
At close: February 27 at 6:37:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 202520.6820.8020.5420.5420.54120
Feb 26, 202521.0621.0621.0621.0621.06-
Feb 25, 202520.6621.2020.6621.2021.2033
Feb 24, 202521.1221.1221.1221.1221.12-
Feb 21, 202520.6621.4420.6621.4421.445
Feb 20, 202521.7221.7221.7221.7221.72-
Feb 19, 202520.8220.8220.8220.8220.82-
Feb 18, 202520.4420.8420.4420.8420.84200
Feb 17, 202520.5820.5820.5820.5820.58-
Feb 14, 202521.0421.0420.9020.9020.90321
Feb 13, 202520.8420.8420.8420.8420.84-
Feb 12, 202521.0421.0421.0421.0421.04-
Feb 11, 202521.3021.3021.3021.3021.30-
Feb 10, 202521.3221.7621.3221.6621.66578
Feb 7, 202521.2621.2621.2621.2621.26-
Feb 6, 202521.2221.2221.2221.2221.22-
Feb 5, 202520.5820.5820.5820.5820.58-
Feb 4, 202521.0421.0421.0421.0421.04-
Feb 3, 202521.0621.0621.0621.0621.06-
Jan 31, 202521.0222.0021.0222.0022.00715
Jan 30, 202520.2420.2420.2420.2420.24-
Jan 29, 202521.0421.0420.6220.6220.62117
Jan 28, 202520.5620.5620.5620.5620.56-
Jan 27, 202520.2620.5220.2620.5220.5233
Jan 24, 202520.6620.6620.6620.6620.66-
Jan 23, 202520.7020.7020.6020.6420.64650
Jan 22, 202520.2220.9620.2220.8820.88122
Jan 21, 202519.7420.1619.7420.1620.1685
Jan 20, 202520.1020.1020.0020.0020.0060
Jan 17, 202520.0820.1220.0220.0220.02500
Jan 16, 202519.8619.8619.8619.8619.86-
Jan 15, 202519.5519.5519.5519.5519.55-
Jan 14, 202519.7619.7619.7619.7619.76-
Jan 13, 202520.5020.5019.7619.7619.76940
Jan 10, 202520.3420.3420.3420.3420.34-
Jan 9, 202520.2420.2420.2420.2420.24-
Jan 8, 202520.5220.5220.5220.5220.52-
Jan 7, 202520.5820.7420.5820.7420.74250
Jan 6, 202521.3421.3421.3421.3421.34-
Jan 3, 202521.6221.6221.6221.6221.62-
Jan 2, 202521.2821.2821.2821.2821.28-
Dec 30, 202421.2221.2221.2221.2221.22-
Dec 27, 202421.0021.0021.0021.0021.00-
Dec 23, 202421.3621.3621.3621.3621.36-
Dec 20, 202420.5620.5620.5620.5620.56-
Dec 19, 202421.1821.1821.1821.1821.18-
Dec 18, 202420.3020.3020.3020.3020.30-
Dec 17, 202420.5820.5820.5820.5820.58-
Dec 16, 202420.3820.5820.3820.5820.58150
Dec 13, 202420.6020.6020.6020.6020.60-
Dec 12, 202420.6420.6420.6220.6220.6250
Dec 11, 202420.9020.9020.9020.9020.90-
Dec 10, 202421.1021.1021.1021.1021.10-
Dec 9, 202421.5421.5421.4421.4421.4425
Dec 6, 202421.7221.7221.7221.7221.72-
Dec 5, 202421.7621.7621.7621.7621.76-
Dec 4, 202421.6421.6421.6421.6421.64-
Dec 3, 202422.1822.1822.1822.1822.18-
Dec 2, 202421.5622.0021.5622.0022.00520
Nov 29, 202421.0621.6821.0621.6821.681
Nov 28, 202421.4621.4621.4621.4621.46-
Nov 27, 202421.0421.3821.0421.3821.38500
Nov 26, 202420.9220.9220.9220.9220.92-
Nov 25, 202421.1621.1621.1621.1621.16-
Nov 22, 202420.6421.1420.6421.1421.14105
Nov 21, 202420.8020.8020.7620.7820.7857
Nov 20, 202420.5620.5620.5620.5620.56-
Nov 19, 202420.6220.6220.6220.6220.62-
Nov 18, 202421.0221.0221.0021.0021.007
Nov 15, 202422.4222.4222.4222.4222.42-
Nov 14, 202421.2622.8021.2622.8022.8020
Nov 13, 202421.4021.5421.4021.5421.5445
Nov 12, 202422.0622.0622.0622.0622.06-
Nov 11, 202420.7620.7620.7620.7620.76-
Nov 8, 202420.5020.7820.5020.7020.70120
Nov 7, 202421.1821.1820.9420.9420.9430
Nov 6, 202421.3421.3421.3421.3421.34-
Nov 5, 202421.5421.5421.5021.5021.50125
Nov 4, 202421.8221.8221.8221.8221.82-
Nov 1, 202421.3821.3821.3821.3821.38-
Oct 31, 202421.5821.5821.5821.5821.58-
Oct 30, 202421.9821.9821.8021.8021.8010
Oct 29, 202422.1222.1222.1222.1222.12-
Oct 28, 202422.1822.1822.1822.1822.18-
Oct 25, 202422.0022.2622.0022.2622.2651
Oct 24, 202421.8021.8021.8021.8021.80-
Oct 23, 202422.0022.0022.0022.0022.0010
Oct 22, 202422.3622.3622.3622.3622.36-
Oct 21, 202422.9622.9622.9622.9622.96-
Oct 18, 202423.0423.1823.0423.1823.18350
Oct 17, 202422.7622.7622.7622.7622.76-
Oct 16, 202422.6822.6822.6822.6822.68-
Oct 15, 202422.4022.4022.4022.4022.40-
Oct 14, 202422.0422.0422.0422.0422.04-
Oct 11, 202422.0022.2022.0022.2022.20460
Oct 10, 202422.0422.0622.0422.0622.0610
Oct 9, 202422.2222.4622.2222.4622.46150
Oct 8, 202422.1822.1822.1822.1822.18-
Oct 7, 202422.0622.0622.0622.0622.06-
Oct 4, 202422.3022.3822.3022.3822.3822
Oct 3, 202422.6822.6822.6822.6822.68-
Oct 2, 202422.7822.7822.7822.7822.78-
Oct 1, 202422.9222.9222.9222.9222.92-
Sep 30, 202422.8422.8422.8422.8422.84-
Sep 27, 202423.3023.3023.0023.0023.0080
Sep 26, 202423.6623.6623.6623.6623.66-
Sep 25, 202422.8223.7422.8223.7423.7422
Sep 24, 202424.2024.2024.2024.2024.20-
Sep 23, 202424.3024.3024.3024.3024.30110
Sep 20, 202424.1024.3624.1024.3024.301,620
Sep 19, 202423.8823.8823.8823.8823.88-
Sep 18, 202423.7223.7223.7223.7223.72-
Sep 17, 202424.1624.1624.1624.1624.16-
Sep 16, 202424.2824.2824.2824.2824.28-
Sep 13, 202424.1624.5624.1624.3224.32177
Sep 12, 202423.9423.9423.9423.9423.94-
Sep 11, 202423.6223.6223.6223.6223.62-
Sep 10, 202423.6223.8823.6223.8823.88312
Sep 9, 202422.7822.7822.7822.7822.78-
Sep 6, 202422.6422.6422.6422.6422.64-
Sep 5, 202422.9622.9622.9622.9622.96-
Sep 4, 202423.3023.3023.2623.2623.26200
Sep 3, 202424.0024.0024.0024.0024.0080
Sep 2, 202424.1424.1424.1424.1424.14420
Aug 30, 202423.7823.7823.7823.7823.78-
Aug 29, 202423.7023.7023.6823.6823.6848
Aug 28, 202424.0424.0423.8823.8823.881,400
Aug 27, 202424.2224.2224.2224.2224.22-
Aug 26, 202424.0624.0624.0624.0624.0610
Aug 23, 202423.9023.9023.9023.9023.90-
Aug 22, 202421.3021.3021.3021.3021.30-
Aug 21, 202421.4221.4221.4221.4221.42-
Aug 20, 202421.5421.5421.5421.5421.54-
Aug 19, 202421.0821.5621.0821.5621.5640
Aug 16, 202421.1021.1021.1021.1021.10-
Aug 15, 202420.9420.9420.9420.9420.94-
Aug 14, 202420.6420.6420.6420.6420.64-
Aug 13, 202420.4220.6020.4220.6020.6082
Aug 12, 202420.4420.4420.4420.4420.44-
Aug 9, 202420.0820.0820.0820.0820.08-
Aug 8, 202420.0420.4220.0420.4220.4240
Aug 7, 202419.8820.4619.8820.4620.46120
Aug 6, 202419.3219.3219.3219.3219.32-
Aug 5, 202419.2919.4919.0419.4919.49147
Aug 2, 202420.6820.6820.6820.6820.68-
Aug 1, 202420.7620.7620.7620.7620.76-
Jul 31, 202420.1020.1020.1020.1020.10-
Jul 30, 202420.1220.1220.1220.1220.12-
Jul 29, 202420.0020.0020.0020.0020.00-
Jul 26, 202419.8219.8219.8219.8219.82-
Jul 25, 202420.1220.1220.1220.1220.12-
Jul 24, 202420.1220.1220.1220.1220.12-
Jul 23, 202420.3820.3820.3820.3820.38-
Jul 22, 202420.3020.3020.3020.3020.30-
Jul 19, 202420.4220.4220.4220.4220.42-
Jul 18, 202420.2820.2820.2820.2820.28-
Jul 17, 202420.6020.6020.6020.6020.60-
Jul 16, 202420.4220.4220.4220.4220.42-
Jul 15, 202420.9420.9420.9420.9420.94-
Jul 12, 202420.6220.6220.6220.6220.62-
Jul 11, 202420.3820.3820.3820.3820.38-
Jul 10, 202420.5020.5020.5020.5020.50-
Jul 9, 202420.2020.2020.2020.2020.20-
Jul 8, 202420.4420.4420.4420.4420.44-
Jul 5, 202420.3220.3220.3220.3220.32-
Jul 4, 202420.3620.3620.3620.3620.36-
Jul 3, 202420.4820.4820.4820.4820.48-
Jul 2, 202420.0820.7020.0820.7020.7051
Jul 1, 202420.5620.5620.5620.5620.56-
Jun 28, 202420.1620.1620.1620.1620.16-
Jun 27, 202420.0220.0220.0220.0220.02-
Jun 26, 202421.2021.2021.1221.1221.1215
Jun 25, 202420.8220.8220.8220.8220.82-
Jun 24, 202419.5920.7819.5920.6220.62815
Jun 21, 202419.4019.4019.4019.4019.40-
Jun 20, 202419.3919.3919.3919.3919.39-
Jun 19, 202419.4019.4019.4019.4019.40-
Jun 18, 202419.5019.5019.5019.5019.50-
Jun 17, 202419.3919.3919.3919.3919.39-
Jun 14, 202419.3219.3219.3219.3219.32-
Jun 13, 202419.3719.3719.3719.3719.37-
Jun 12, 202418.9218.9218.9218.9218.92-
Jun 11, 202419.2419.2419.2419.2419.24-
Jun 10, 202419.3419.3419.3419.3419.34-
Jun 7, 202418.7318.7318.7318.7318.73-
Jun 6, 202419.4319.4318.9018.9018.9040
Jun 5, 202418.8318.8318.8318.8318.83-
Jun 4, 202420.1220.1220.1220.1220.12-
Jun 3, 202420.2620.2620.2620.2620.26-
May 31, 202419.7819.7819.7819.7819.78-
May 30, 202419.8919.9519.8919.9019.90110
May 29, 202420.2220.2220.2220.2220.22-
May 28, 202420.2220.2220.2220.2220.22-
May 27, 202420.3420.3420.3420.3420.34-
May 24, 202420.7020.7020.7020.7020.7028
May 23, 202420.8620.8620.8620.8620.86-
May 22, 202420.4021.0020.4021.0021.00400
May 21, 202420.1020.1020.1020.1020.10-
May 20, 202420.1020.1020.1020.1020.10-
May 17, 202420.5420.5420.5420.5420.54-
May 16, 202420.5020.5020.5020.5020.50-
May 15, 202420.3420.3420.3420.3420.34-
May 14, 202420.1820.1820.1820.1820.18-
May 13, 202420.2220.2220.2220.2220.22-
May 10, 202420.4620.8020.4620.5020.502,160
May 9, 202420.4420.4420.4420.4420.44-
May 8, 202420.4420.4420.4420.4420.44-
May 7, 202420.3020.6020.3020.6020.60260
May 6, 202419.8020.1019.8020.1020.1010
May 3, 202418.1220.6818.1220.1820.182,188
May 2, 202417.4518.0217.3818.0218.02960
Apr 30, 202417.3917.5717.3917.5717.5780
Apr 29, 202417.2917.2917.2917.2917.29-
Apr 26, 202416.5416.5416.5416.5416.54-
Apr 25, 202416.8116.8116.7216.7816.78305
Apr 24, 202417.1117.1117.1117.1117.11-
Apr 23, 202416.9416.9416.9416.9416.94-
Apr 22, 202416.6916.6916.6916.6916.69-
Apr 19, 202416.6916.6916.6916.6916.69-
Apr 18, 202416.7716.7716.7716.7716.77-
Apr 17, 202416.9216.9216.9216.9216.92325
Apr 16, 202417.0917.0917.0917.0917.09-
Apr 15, 202416.5616.5616.5616.5616.56-
Apr 12, 202416.7516.7516.7516.7516.75-
Apr 11, 202416.4516.6016.4516.6016.60250
Apr 10, 202416.3316.3316.3316.3316.33-
Apr 9, 202416.5716.5716.5716.5716.57-
Apr 8, 202416.4516.4516.4516.4516.45-
Apr 5, 202416.3016.3016.3016.3016.30-
Apr 4, 202416.5216.5216.5216.5216.52-
Apr 3, 202416.2716.2716.2716.2716.27-
Apr 2, 202416.7716.7716.3016.3016.301,320
Mar 28, 202416.4716.7716.4716.7716.7750
Mar 27, 202416.4716.4716.2916.2916.29500
Mar 26, 202416.7016.7016.7016.7016.70150
Mar 25, 202416.9916.9916.9416.9416.94150
Mar 22, 202417.0717.0717.0717.0717.07-
Mar 21, 202416.9916.9916.9916.9916.99-
Mar 20, 202417.2217.2217.2217.2217.22-
Mar 19, 202417.1817.1817.1817.1817.18-
Mar 18, 202416.9417.4416.9417.4417.4433
Mar 15, 202417.2117.2117.2117.2117.21200
Mar 14, 202417.3417.4217.3417.4217.4287
Mar 13, 202417.4017.4017.4017.4017.40-
Mar 12, 202417.2517.3117.2517.3117.313,472
Mar 11, 202417.5517.5517.4517.4517.45150
Mar 8, 202417.5917.8317.5917.8317.83110
Mar 7, 202417.5117.5117.5117.5117.51-
Mar 6, 202417.8817.8817.5017.5017.501,017
Mar 5, 202417.7817.8117.7817.8017.80657
Mar 4, 202417.3517.9817.3517.9817.983,891
Mar 1, 202417.0917.0917.0917.0917.09-
Feb 29, 202417.3217.3217.3217.3217.32-
Feb 28, 202417.0517.3417.0517.3417.3428
Feb 27, 202417.3517.3517.3517.3517.35-