Stuttgart - Delayed Quote EUR

Alfen N.V. (703.SG)

Compare
14.35
+0.29
+(2.03%)
At close: 3:08:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202514.2714.5714.2714.3514.35500
Jan 29, 202514.0614.0614.0614.0614.06-
Jan 28, 202512.4213.9312.1913.9313.9344
Jan 27, 202512.4212.4212.1912.1912.19500
Jan 24, 202512.7312.9812.7312.9812.9810
Jan 23, 202512.7812.7812.7812.7812.78-
Jan 22, 202512.9712.9812.9012.9012.90-
Jan 21, 202513.4113.4113.4113.4113.41-
Jan 20, 202513.4013.4013.4013.4013.40-
Jan 17, 202513.2413.4313.2413.4313.43750
Jan 16, 202513.2313.4113.1713.1913.19117
Jan 15, 202512.3113.1512.3113.1513.15-
Jan 14, 202512.1812.5112.1812.4012.40-
Jan 13, 202512.1912.1912.1912.1912.19-
Jan 10, 202512.4312.4312.3412.3412.34-
Jan 9, 202512.5812.5812.5812.5812.58-
Jan 8, 202513.2713.2713.2713.2713.27-
Jan 7, 202513.3113.3113.3113.3113.31-
Jan 6, 202513.0113.6913.0113.5613.56-
Jan 3, 202512.4412.4412.4412.4412.442,000
Jan 2, 202511.9512.6411.9512.6412.64350
Dec 30, 202411.8011.8011.6311.6311.63-
Dec 27, 202411.1111.9011.1111.7011.70-
Dec 23, 202411.2411.4211.1211.4211.42-
Dec 20, 202411.4211.4210.9211.2511.25500
Dec 19, 202411.4911.6011.4711.4711.47-
Dec 18, 202411.9111.9111.6411.6511.65-
Dec 17, 202411.9512.1411.9512.0312.03-
Dec 16, 202412.4112.4111.9211.9211.92-
Dec 13, 202412.4412.4812.3112.3112.31-
Dec 12, 202412.4812.6312.4212.4912.49-
Dec 11, 202412.6512.6512.4112.4812.48-
Dec 10, 202412.6612.6612.4812.4812.48-
Dec 9, 202412.0612.0612.0612.0612.06-
Dec 6, 202411.5412.0911.5412.0612.06-
Dec 5, 202411.2211.6311.2211.5211.52730
Dec 4, 202411.0311.3211.0311.3111.31-
Dec 3, 202411.3411.3411.0511.0511.05-
Dec 2, 202411.2311.3811.2211.2211.22-
Nov 29, 202411.6311.6311.2711.3211.3250
Nov 28, 202411.7311.8011.6611.6611.66-
Nov 27, 202411.4011.6511.4011.6511.65-
Nov 26, 202411.2611.7311.1511.6511.65-
Nov 25, 202411.2711.3411.1511.3211.32-
Nov 22, 202411.4011.5311.2411.3211.32-
Nov 21, 202411.5411.5411.1011.1911.1948
Nov 20, 202411.8111.8111.5511.5711.57-
Nov 19, 202412.1112.1111.8611.8611.8616
Nov 18, 202412.4012.4012.0712.1112.11-
Nov 15, 202412.3012.3012.3012.3012.30-
Nov 14, 202411.8011.8011.7111.7111.71-
Nov 13, 202411.7411.9311.5511.8511.85-
Nov 12, 202412.0212.1011.9012.1012.10-
Nov 11, 202411.9412.4411.9412.2412.24100
Nov 8, 202413.4913.4913.4913.4913.49-
Nov 7, 202411.7012.9511.7012.8212.82300
Nov 6, 202412.1612.3011.4911.6011.60780
Nov 5, 202412.1412.4311.9412.1712.17-
Nov 4, 202412.3412.3412.1212.1912.19125
Nov 1, 202412.3512.3512.1812.3112.31-
Oct 31, 202412.7212.7212.1912.2312.23-
Oct 30, 202413.3513.4712.9312.9312.93-
Oct 29, 202413.3913.6013.2713.3813.38-
Oct 28, 202413.2513.2912.8913.2913.29-
Oct 25, 202412.8313.0212.8312.9012.90-
Oct 24, 202411.8512.7611.8512.7612.76-
Oct 23, 202411.9812.1811.7911.7911.79-
Oct 22, 202411.9812.0211.7912.0212.02200
Oct 21, 202412.1312.1812.0112.1012.10170
Oct 18, 202412.0112.3112.0112.0712.07-
Oct 17, 202412.4812.4812.0012.1312.13-
Oct 16, 202412.3912.5912.0212.5912.59-
Oct 15, 202413.6213.6212.1012.5812.581,100
Oct 14, 202412.7213.2212.7213.0513.05-
Oct 11, 202412.9012.9012.3512.3512.35-
Oct 10, 202413.1613.2013.0013.0013.001,000
Oct 9, 202412.9713.1612.9013.1613.16-
Oct 8, 202413.3513.3512.9113.1013.10650
Oct 7, 202412.7813.3212.6013.3113.3125
Oct 4, 202412.5612.5612.5612.5612.56-
Oct 3, 202412.5812.5812.3412.4112.41-
Oct 2, 202412.7812.7812.7812.7812.78-
Oct 1, 202413.0913.1113.0913.1113.11-
Sep 30, 202413.5213.5212.9412.9412.941,900
Sep 27, 202413.1213.5513.1213.5513.55-
Sep 26, 202412.6212.6212.6212.6212.62-
Sep 25, 202412.4412.4412.4412.4412.44-
Sep 24, 202412.1112.6512.1112.5012.50100
Sep 23, 202412.2712.2712.1012.2312.23-
Sep 20, 202412.8912.8912.1612.1612.16-
Sep 19, 202412.8213.1612.8213.1613.16200
Sep 18, 202412.9112.9112.6612.7912.79-
Sep 17, 202412.0612.7712.0612.7412.74-
Sep 16, 202412.2312.2312.0812.0812.08-
Sep 13, 202411.9312.0311.9311.9811.98-
Sep 12, 202412.0112.1012.0012.0012.00-
Sep 11, 202411.9412.2511.8811.8811.88-
Sep 10, 202412.2112.2111.9611.9611.96-
Sep 9, 202412.0312.1912.0312.1912.19-
Sep 6, 202412.6912.6912.2712.2712.27-
Sep 5, 202413.2213.2812.8812.8812.88225
Sep 4, 202413.3213.3213.0113.0713.07-
Sep 3, 202414.5014.5014.0414.0514.055
Sep 2, 202415.0415.0414.5914.6114.61140
Aug 30, 202415.2415.2415.0915.1115.11-
Aug 29, 202415.0615.0615.0615.0615.06-
Aug 28, 202415.3215.5215.1515.1515.15235
Aug 27, 202416.0416.0415.6515.6515.65-
Aug 26, 202416.2416.2415.7615.8915.89-
Aug 23, 202415.7816.4715.7816.1016.10-
Aug 22, 202417.2317.2316.4916.4916.49-
Aug 21, 202415.6517.4015.6517.4017.40310
Aug 20, 202415.8816.0015.6815.8515.85-
Aug 19, 202415.1015.8215.1015.7615.76-
Aug 16, 202415.4915.5715.1815.2615.26250
Aug 15, 202415.0115.2214.9415.2215.22-
Aug 14, 202415.1915.1914.8514.8514.85-
Aug 13, 202414.7215.1614.7215.1515.15-
Aug 12, 202415.2615.4015.2415.2415.24-
Aug 9, 202415.2715.6515.1915.1915.19-
Aug 8, 202415.2415.2414.8515.0415.04-
Aug 7, 202414.9815.5714.9815.4415.44-
Aug 6, 202414.6015.1914.6014.9814.98250
Aug 5, 202414.0514.4913.8213.9013.90250
Aug 2, 202415.8915.8915.1815.1815.18100
Aug 1, 202417.0217.0216.4516.4516.45-
Jul 31, 202416.5016.8116.3116.8116.81-
Jul 30, 202416.0216.2815.8916.2816.28-
Jul 29, 202416.2016.2016.2016.2016.20-
Jul 26, 202416.5216.5216.5216.5216.52-
Jul 25, 202416.4516.4516.4216.4216.42222
Jul 24, 202416.1816.7316.1616.7316.73-
Jul 23, 202416.8616.8616.2516.2516.25100
Jul 22, 202417.0217.0316.8116.8116.81-
Jul 19, 202417.4917.4917.2317.2317.23-
Jul 18, 202417.9817.9817.5717.7817.78151
Jul 17, 202417.3517.8817.3517.8817.88100
Jul 16, 202418.2318.2317.4117.5717.57-
Jul 15, 202418.3718.7318.3718.5818.58-
Jul 12, 202419.0019.0018.5018.5718.57-
Jul 11, 202418.0018.3117.9418.3118.31153
Jul 10, 202417.5717.5917.4217.5917.59-
Jul 9, 202417.8218.0317.6917.7517.75500
Jul 8, 202418.1718.1717.8317.8317.83-
Jul 5, 202418.7018.7018.5218.5218.52110
Jul 4, 202419.7119.7218.5018.5018.50410
Jul 3, 202419.0919.8318.8619.7519.75329
Jul 2, 202418.1618.9917.7518.9918.99680
Jul 1, 202417.4918.3317.4917.7817.78375
Jun 28, 202416.7018.2816.7017.3917.39525
Jun 27, 202416.9516.9516.4416.8116.81-
Jun 26, 202428.0028.3015.2917.0817.083,781
Jun 25, 202432.3632.3631.7731.8631.86-
Jun 24, 202432.8533.0032.6932.6932.69145
Jun 21, 202433.7133.7132.4632.4632.46-
Jun 20, 202433.2933.5233.2933.5233.52-
Jun 19, 202434.1334.1333.5033.5033.50-
Jun 18, 202433.5034.2733.5034.1734.1750
Jun 17, 202433.3033.5533.3033.5433.54-
Jun 14, 202433.9433.9433.2533.3133.31-
Jun 13, 202434.5934.5933.7033.7033.70200
Jun 12, 202434.8734.9134.4034.9134.91-
Jun 11, 202435.7235.7235.4835.4835.48-
Jun 10, 202436.8736.9035.7435.7435.74-
Jun 7, 202435.9336.7135.9336.7136.71-
Jun 6, 202435.4436.4435.4436.3136.31-
Jun 5, 202434.6635.5034.6635.5035.5073
Jun 4, 202434.9034.9034.3534.4934.49-
Jun 3, 202436.7136.7335.9236.4936.49100
May 31, 202435.9436.0735.7435.7435.74-
May 30, 202434.4635.7334.4635.6635.66-
May 29, 202435.7635.7634.8835.0035.00-
May 28, 202436.2236.3835.8535.8535.8528
May 27, 202435.7936.7535.7936.4236.42-
May 24, 202435.8335.8335.8335.8335.83-
May 23, 202437.6837.7936.7136.7136.7115
May 22, 202435.6037.6835.6037.4537.458
May 21, 202440.5040.5035.0135.5035.50317
May 20, 202440.9341.5940.9341.1341.13-
May 17, 202441.1441.3940.6440.6440.64-
May 16, 202441.7642.4341.7541.7541.75-
May 15, 202442.8042.8041.4941.4941.49-
May 14, 202440.4742.4140.4742.2542.25-
May 13, 202439.3140.2039.3139.8939.89-
May 10, 202440.2340.5740.2340.5740.57-
May 9, 202440.0640.3639.9040.3640.36-
May 8, 202440.1540.1539.6839.9939.99-
May 7, 202439.7340.4939.5739.7539.75-
May 6, 202439.5140.0139.2239.6139.61-
May 3, 202438.7939.9838.7939.3339.33-
May 2, 202440.2040.3139.1939.1939.1937
Apr 30, 202441.4141.4140.2340.2340.23-
Apr 29, 202436.6036.6036.6036.6036.60-
Apr 26, 202434.2036.0734.2036.0736.0715
Apr 25, 202435.0435.0433.3433.3433.3460
Apr 24, 202435.6835.7535.3435.6635.66-
Apr 23, 202435.9135.9135.0735.2135.21-
Apr 22, 202436.2536.2535.3535.5735.5731
Apr 19, 202435.4835.8235.4835.8235.82200
Apr 18, 202435.7537.0635.7537.0637.06250
Apr 17, 202437.8137.8137.8137.8137.81-
Apr 16, 202438.4538.4538.4538.4538.4510
Apr 15, 202443.1243.1243.1243.1243.12-
Apr 12, 202444.1844.1844.0744.0744.07-
Apr 11, 202443.9243.9243.8243.8243.82-
Apr 10, 202443.9544.5843.9544.5844.58-
Apr 9, 202446.6846.6844.3744.3744.3765
Apr 8, 202445.9345.9345.9345.9345.93-
Apr 5, 202444.2344.9844.2344.9244.92-
Apr 4, 202445.6245.6244.7244.9844.98-
Apr 3, 202445.0145.6643.2745.6645.66610
Apr 2, 202449.6849.6845.4645.4645.4615
Mar 28, 202449.6449.9849.5249.6249.62138
Mar 27, 202449.7049.7049.0449.5249.52-
Mar 26, 202448.7149.1048.7149.0549.05125
Mar 25, 202448.6248.9848.1248.8948.89-
Mar 22, 202449.4450.1648.6848.6848.68-
Mar 21, 202449.6649.9249.6149.7449.74-
Mar 20, 202449.0150.0449.0149.2549.25-
Mar 19, 202446.3947.9246.3847.9247.92-
Mar 18, 202446.2947.3446.2946.6846.68-
Mar 15, 202446.2846.5046.2846.4546.45-
Mar 14, 202446.9347.5246.7546.9846.98-
Mar 13, 202446.1747.0246.1746.9846.98-
Mar 12, 202447.2947.2946.4746.5546.55-
Mar 11, 202448.7748.7748.7748.7748.77-
Mar 8, 202448.4348.4348.4348.4348.43-
Mar 7, 202447.5048.6647.5048.6248.62-
Mar 6, 202446.2047.8546.2047.8547.85-
Mar 5, 202447.1647.1647.1647.1647.1663
Mar 4, 202448.6748.6747.3247.6247.62-
Mar 1, 202450.0650.0648.5048.5048.5020
Feb 29, 202448.8149.6848.8149.3249.32-
Feb 28, 202450.3250.3248.7649.2449.24-
Feb 27, 202450.5051.2450.4250.4650.4695
Feb 26, 202451.9051.9050.5051.3051.30704
Feb 23, 202456.1056.1051.8052.4852.48415
Feb 22, 202456.0456.0455.6255.6255.6230
Feb 21, 202454.4055.2253.9455.2255.22-
Feb 20, 202454.3255.0254.2254.2254.2250
Feb 19, 202456.1256.1254.4055.0655.06-
Feb 16, 202461.4861.4858.5458.5458.54-
Feb 15, 202462.5863.0460.8661.2461.2450
Feb 14, 202457.5065.0857.5063.1263.1230
Feb 13, 202456.7258.4056.3056.8456.84200
Feb 12, 202453.7253.7253.7253.7253.72-
Feb 9, 202452.2854.0452.2853.8053.80-
Feb 8, 202450.5452.6450.5452.6252.62-
Feb 7, 202450.2050.6449.5450.6450.64-
Feb 6, 202452.1252.1250.3250.3250.32-
Feb 5, 202454.1654.1652.1652.1652.16-
Feb 2, 202455.1255.1254.4654.4654.46-
Feb 1, 202455.8055.8454.4855.6855.68-
Jan 31, 202455.5456.2055.5455.9855.98-
Jan 30, 202454.4855.6254.4855.6255.62-

Related Tickers

688779.SS Hunan Changyuan Lico Co.,Ltd.
4.7900
-2.84%
 
C0M.F CCS Abwicklungs AG
0.1600
+6.67%
 
IRC.MI IRCE S.p.A.
2.0900
-0.48%
 
DWHA.L Dewhurst Group Plc
550.00
-7.56%
 
QC8.F AFC Energy plc
0.1046
-0.57%
 
DWHT.L Dewhurst Group Plc
1,110.00
-1.33%
 
GARO.ST Garo Aktiebolag (publ)
21.70
+0.93%
 
1979.HK Ten Pao Group Holdings Limited
1.540
0.00%
 
3931.HK CALB Group Co., Ltd.
14.080
+1.44%
 
ABBNE.SW ABB Ltd
50.02
-2.23%