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

Stuttgart - Delayed Quote EUR

Alk-Abello A/S (4AJ0.SG)

19.23
+0.72
+(3.89%)
As of 8:11:55 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202519.2519.2519.2319.2319.23-
Apr 23, 202518.5018.5118.5018.5118.51-
Apr 22, 202517.8217.8217.8217.8217.82-
Apr 17, 202518.8418.8418.8418.8418.84-
Apr 16, 202518.4118.7518.4118.7518.75-
Apr 15, 202518.2118.8518.2118.8518.85-
Apr 14, 202517.7317.7317.7317.7317.73-
Apr 11, 202517.0617.0617.0517.0517.05-
Apr 10, 202516.4716.4716.4716.4716.47-
Apr 9, 202517.7117.7117.7117.7117.71-
Apr 8, 202516.7616.7616.7616.7616.76-
Apr 7, 202517.4317.8017.4317.8017.80-
Apr 4, 202518.1218.1218.1218.1218.12-
Apr 3, 202517.2417.2517.2417.2417.24-
Apr 2, 202517.9817.9817.9817.9817.98-
Apr 1, 202517.7817.8017.7817.8017.80-
Mar 31, 202517.9917.9917.9817.9817.98-
Mar 28, 202517.5517.5517.5417.5417.54-
Mar 27, 202517.4917.4917.4917.4917.49-
Mar 26, 202518.1218.1218.1218.1218.12-
Mar 25, 202518.0518.8818.0518.8818.88-
Mar 24, 202518.3718.3718.3718.3718.37-
Mar 21, 202518.3818.3818.3718.3718.37-
Mar 20, 202518.4618.4618.4618.4618.46-
Mar 19, 202518.5618.5618.5618.5618.56-
Mar 18, 202518.3818.7318.3818.7318.73-
Mar 17, 202517.9617.9617.9617.9617.96-
Mar 14, 202517.9218.7917.9218.7918.79-
Mar 13, 202517.5718.5617.5718.5618.56-
Mar 12, 202517.7918.3917.7918.3918.39-
Mar 11, 202517.7617.8517.7617.8417.84-
Mar 10, 202518.1918.5718.1918.5718.57-
Mar 7, 202518.1218.3818.1118.3818.38-
Mar 6, 202518.7918.7918.7918.7918.79-
Mar 5, 202519.1119.1119.1119.1119.11-
Mar 4, 202519.5919.5919.5919.5919.59-
Mar 3, 202521.7821.7821.5621.5621.5658
Feb 28, 202519.5920.4819.5920.4820.48100
Feb 27, 202520.3820.7620.3820.7620.76200
Feb 26, 202520.0021.4220.0020.1420.14250
Feb 25, 202520.0021.4220.0021.2021.20250
Feb 24, 202520.2620.2620.1420.1420.14-
Feb 21, 202519.4519.4519.4519.4519.45-
Feb 20, 202520.8820.8820.8820.8820.88-
Feb 19, 202519.2419.2519.2419.2519.25-
Feb 18, 202519.9919.9919.9919.9919.99-
Feb 17, 202519.8419.8419.8419.8419.84-
Feb 14, 202519.9419.9419.9319.9319.93-
Feb 13, 202519.6119.6119.5919.5919.59-
Feb 12, 202520.0420.0420.0420.0420.04-
Feb 11, 202520.6020.6020.6020.6020.60-
Feb 10, 202520.5820.5820.5820.5820.58-
Feb 7, 202520.2820.6420.2820.6420.64-
Feb 6, 202520.2620.2620.2620.2620.26-
Feb 5, 202519.6519.6519.6519.6519.65-
Feb 4, 202520.0620.7220.0620.7220.72-
Feb 3, 202520.6220.6220.6220.6220.62-
Jan 31, 202519.7019.7019.7019.7019.70-
Jan 30, 202519.7219.7219.7219.7219.72-
Jan 29, 202520.2220.2220.2220.2220.22-
Jan 28, 202519.5119.5119.5119.5119.51-
Jan 27, 202519.6619.6619.6619.6619.66-
Jan 24, 202519.8619.8619.8619.8619.86-
Jan 23, 202519.7819.7819.7819.7819.78-
Jan 22, 202519.2119.2119.2119.2119.21-
Jan 21, 202519.0519.0519.0519.0519.05-
Jan 20, 202519.1619.1619.1619.1619.16-
Jan 17, 202519.2219.2219.2219.2219.22-
Jan 16, 202519.0619.0619.0619.0619.06-
Jan 15, 202518.8718.8718.8718.8718.87-
Jan 14, 202518.7518.7518.7518.7518.75-
Jan 13, 202519.5219.5219.5219.5219.52-
Jan 10, 202519.4619.4619.4619.4619.46-
Jan 9, 202519.3719.3719.3719.3719.37-
Jan 8, 202519.5219.5219.5219.5219.52-
Jan 7, 202520.0020.0020.0020.0020.00-
Jan 6, 202520.2420.2420.2420.2420.24-
Jan 3, 202520.7420.7420.7420.7420.74-
Jan 2, 202520.1820.1820.1820.1820.18-
Dec 30, 202420.3421.0820.3421.0821.08-
Dec 27, 202421.3821.3820.5620.5620.56-
Dec 23, 202419.7020.3819.7020.3820.38-
Dec 20, 202419.7119.7119.7119.7119.71-
Dec 19, 202420.8620.8619.9820.0020.00-
Dec 18, 202419.2919.2919.2919.2919.29-
Dec 17, 202419.5919.5919.5919.5919.59-
Dec 16, 202419.4719.4719.4719.4719.47-
Dec 13, 202419.6319.6319.6319.6319.63-
Dec 12, 202419.7919.7919.7919.7919.79-
Dec 11, 202420.2820.7820.2820.5620.56524
Dec 10, 202420.4420.4420.4420.4420.44-
Dec 9, 202420.5020.5020.5020.5020.50-
Dec 6, 202420.7220.7220.7220.7220.72-
Dec 5, 202420.7420.7420.7420.7420.74-
Dec 4, 202420.7220.7220.7220.7220.72-
Dec 3, 202421.0621.0621.0621.0621.06-
Dec 2, 202420.4820.4820.4820.4820.48-
Nov 29, 202421.1421.1421.1421.1421.14-
Nov 28, 202421.1021.1021.1021.1021.10-
Nov 27, 202419.9719.9719.9719.9719.97-
Nov 26, 202420.2420.2420.2420.2420.24-
Nov 25, 202420.1620.4420.1620.4420.44-
Nov 22, 202420.0020.0020.0020.0020.00-
Nov 21, 202419.9619.9619.9619.9619.96-
Nov 20, 202419.3319.3319.3319.3319.33-
Nov 19, 202420.1020.1020.1020.1020.10-
Nov 18, 202420.3820.3820.3820.3820.38-
Nov 15, 202421.0221.0221.0221.0221.02-
Nov 14, 202420.5820.5820.5820.5820.58-
Nov 13, 202420.5420.7620.5420.7620.76-
Nov 12, 202422.1822.1822.1822.1822.18-
Nov 11, 202420.1020.1020.1020.1020.10-
Nov 8, 202420.1020.1020.1020.1020.10-
Nov 7, 202420.2220.2220.2220.2220.22-
Nov 6, 202420.9421.5420.9421.2821.28-
Nov 5, 202420.8221.5820.6020.6020.60140
Nov 4, 202420.8420.8420.8420.8420.84-
Nov 1, 202420.4621.0220.4621.0221.02-
Oct 31, 202420.6220.6220.6220.6220.62-
Oct 30, 202420.9820.9820.9820.9820.98-
Oct 29, 202421.2821.2821.2821.2821.28-
Oct 28, 202421.1022.1221.1022.1222.12-
Oct 25, 202421.1422.1621.1422.1622.16-
Oct 24, 202421.0221.0221.0221.0221.02-
Oct 23, 202420.9221.1420.9221.1221.12-
Oct 22, 202421.6421.6421.6421.6421.64-
Oct 21, 202421.9823.0021.8021.8421.84-
Oct 18, 202422.1622.1622.1622.1622.16-
Oct 17, 202421.6821.6821.6821.6821.68-
Oct 16, 202421.9022.7421.9022.7422.74524
Oct 15, 202421.0221.0221.0221.0221.02-
Oct 14, 202421.1421.1421.0421.1421.14-
Oct 11, 202420.4420.4420.4420.4420.44-
Oct 10, 202421.0421.0421.0421.0421.04-
Oct 9, 202421.3821.3821.3821.3821.38-
Oct 8, 202421.2821.2821.2821.2821.28-
Oct 7, 202421.1021.1021.1021.1021.10-
Oct 4, 202421.4422.1421.4422.1422.143,000
Oct 3, 202421.5621.5621.5621.5621.56-
Oct 2, 202421.9621.9621.9621.9621.96-
Oct 1, 202421.9821.9821.9821.9821.98-
Sep 30, 202422.0422.0422.0422.0422.04-
Sep 27, 202422.3022.3022.1622.1622.16-
Sep 26, 202422.7222.7222.7222.7222.72-
Sep 25, 202421.9221.9221.9221.9221.92-
Sep 24, 202423.1023.1023.1023.1023.10-
Sep 23, 202423.0423.0423.0423.0423.04-
Sep 20, 202423.0623.2023.0623.1423.14-
Sep 19, 202422.8622.8622.8622.8622.86-
Sep 18, 202422.8623.8022.8422.8422.8455
Sep 17, 202423.0824.0623.0223.0223.02-
Sep 16, 202423.2423.2823.2423.2823.28-
Sep 13, 202423.0023.4823.0023.4823.48-
Sep 12, 202422.7222.7222.7222.7222.72-
Sep 11, 202422.9423.8022.9423.7223.72-
Sep 10, 202422.6623.7622.6623.2423.2430
Sep 9, 202422.2622.9022.2622.9022.90-
Sep 6, 202421.7821.7821.7821.7821.78-
Sep 5, 202422.0023.0622.0022.0022.00-
Sep 4, 202422.5023.2622.2022.2022.20-
Sep 3, 202422.8423.9622.8423.7223.72-
Sep 2, 202422.8224.0422.8224.0424.04-
Aug 30, 202418.9318.9318.9318.9318.93-
Aug 29, 202418.9318.9318.9318.9318.93-
Aug 28, 202418.9318.9318.9318.9318.93-
Aug 27, 202418.9318.9318.9318.9318.93-
Aug 26, 202418.9318.9318.9318.9318.93-
Aug 23, 202418.9318.9318.9318.9318.93-
Aug 22, 202418.9318.9318.9318.9318.93-
Aug 21, 202418.9318.9318.9318.9318.93-
Aug 20, 202418.9318.9318.9318.9318.93-
Aug 19, 202418.9318.9318.9318.9318.93-
Aug 16, 202418.9318.9318.9318.9318.93-
Aug 15, 202418.9318.9318.9318.9318.93-
Aug 14, 202418.9318.9318.9318.9318.93-
Aug 13, 202418.9318.9318.9318.9318.93-
Aug 12, 202418.9318.9318.9318.9318.93-
Aug 9, 202418.9318.9318.9318.9318.93-
Aug 8, 202418.9318.9318.9318.9318.93-
Aug 7, 202418.9318.9318.9318.9318.93-
Aug 6, 202418.9318.9318.9318.9318.93-
Aug 5, 202418.9318.9318.9318.9318.93-
Aug 2, 202418.9318.9318.9318.9318.93-
Aug 1, 202418.9318.9318.9318.9318.93-
Jul 31, 202418.9318.9318.9318.9318.93-
Jul 30, 202418.9318.9318.9318.9318.93-
Jul 29, 202418.9318.9318.9318.9318.93-
Jul 26, 202418.9318.9318.9318.9318.93-
Jul 25, 202418.9318.9318.9318.9318.93-
Jul 24, 202418.9318.9318.9318.9318.93-
Jul 23, 202418.9318.9318.9318.9318.93-
Jul 22, 202418.9318.9318.9318.9318.93-
Jul 19, 202418.9318.9318.9318.9318.93-
Jul 18, 202418.9318.9318.9318.9318.93-
Jul 17, 202418.9318.9318.9318.9318.93-
Jul 16, 202418.9318.9318.9318.9318.93-
Jul 15, 202418.9318.9318.9318.9318.93-
Jul 12, 202418.9318.9318.9318.9318.93-
Jul 11, 202418.9318.9318.9318.9318.93-
Jul 10, 202418.9318.9318.9318.9318.93-
Jul 9, 202418.9318.9318.9318.9318.93-
Jul 8, 202418.9318.9318.9318.9318.93-
Jul 5, 202418.9318.9318.9318.9318.93-
Jul 4, 202418.9318.9318.9318.9318.93-
Jul 3, 202418.9318.9318.9318.9318.93-
Jul 2, 202418.9318.9318.9318.9318.93-
Jul 1, 202418.9318.9318.9318.9318.93-
Jun 28, 202418.9318.9318.9318.9318.93-
Jun 27, 202418.9318.9318.9318.9318.93-
Jun 26, 202418.9318.9318.9318.9318.93-
Jun 25, 202418.9318.9318.9318.9318.93-
Jun 24, 202418.9318.9318.9318.9318.93-
Jun 21, 202418.9318.9318.9318.9318.93-
Jun 20, 202418.9318.9318.9318.9318.93-
Jun 19, 202418.9318.9318.9318.9318.93-
Jun 18, 202418.9318.9318.9318.9318.93-
Jun 17, 202418.9318.9318.9318.9318.93-
Jun 14, 202418.9318.9318.9318.9318.93-
Jun 13, 202418.9318.9318.9318.9318.93-
Jun 12, 202418.9318.9318.9318.9318.93-
Jun 11, 202418.9318.9318.9318.9318.93-
Jun 10, 202418.9318.9318.9318.9318.93-
Jun 7, 202418.9318.9318.9318.9318.93-
Jun 6, 202418.9318.9318.9318.9318.93-
Jun 5, 202418.9318.9318.9318.9318.93-
Jun 4, 202418.9318.9318.9318.9318.93-
Jun 3, 202418.9318.9318.9318.9318.93-
May 31, 202418.9318.9318.9318.9318.93-
May 30, 202418.9318.9318.9318.9318.93-
May 29, 202418.9318.9318.9318.9318.93-
May 28, 202418.9318.9318.9318.9318.93-
May 27, 202418.9318.9318.9318.9318.93-
May 24, 202418.9318.9318.9318.9318.93-
May 23, 202418.9318.9318.9318.9318.93-
May 22, 202418.9318.9318.9318.9318.93-
May 21, 202418.9318.9318.9318.9318.93-
May 20, 202418.9318.9318.9318.9318.93-
May 17, 202418.9318.9318.9318.9318.93-
May 16, 202418.9318.9318.9318.9318.93-
May 15, 202418.9318.9318.9318.9318.93-
May 14, 202418.9318.9318.9318.9318.93-
May 13, 202418.9318.9318.9318.9318.93-
May 10, 202418.9318.9318.9318.9318.93-
May 9, 202418.9318.9318.9318.9318.93-
May 8, 202418.9318.9318.9318.9318.93-
May 7, 202418.9318.9318.9318.9318.93-
May 6, 202418.9318.9318.9318.9318.93-
May 3, 202418.9318.9318.9318.9318.93-
May 2, 202418.9318.9318.9318.9318.93-
Apr 30, 202418.9318.9318.9318.9318.93-
Apr 29, 202418.9318.9318.9318.9318.93-
Apr 26, 202418.9318.9318.9318.9318.93-
Apr 25, 202418.9318.9318.9318.9318.93-
Apr 24, 202418.9318.9318.9318.9318.93-