Frankfurt - Delayed Quote EUR
Angelalign Technology Inc. (77D.F)
5.80
-0.55
(-8.66%)
At close: May 21 at 8:01:39 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,525 |
| May 20, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 1,525 |
| May 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| May 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| May 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| May 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| May 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| May 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| May 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| May 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 25, 2025 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 90 |
| Apr 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Apr 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Apr 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Apr 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Apr 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 100 |
| Apr 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Mar 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Mar 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Mar 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Mar 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Mar 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Mar 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Mar 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Mar 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Mar 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Mar 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Mar 11, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Mar 10, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Mar 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 6, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Mar 5, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Mar 4, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Mar 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 28, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Feb 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 26, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Feb 25, 2025 | 7.43 | 7.87 | 7.43 | 7.87 | 7.87 | 130 |
| Feb 24, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Feb 21, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Feb 19, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Feb 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Feb 17, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Feb 14, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Feb 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 350 |
| Feb 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 10, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Feb 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Feb 6, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Feb 5, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Feb 4, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Feb 3, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Jan 31, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 30, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jan 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jan 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |