XETRA - Delayed Quote EUR
All for One Group SE (A1OS.DE)
55.40
-1.40
(-2.46%)
At close: May 23 at 5:36:20 PM 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 23, 2025 | 56.60 | 56.80 | 54.20 | 55.40 | 55.40 | 5,187 |
| May 22, 2025 | 56.20 | 56.80 | 56.00 | 56.80 | 56.80 | 1,941 |
| May 21, 2025 | 56.00 | 56.40 | 56.00 | 56.20 | 56.20 | 1,181 |
| May 20, 2025 | 56.00 | 57.00 | 55.80 | 56.00 | 56.00 | 804 |
| May 19, 2025 | 56.40 | 57.40 | 55.00 | 56.20 | 56.20 | 7,505 |
| May 16, 2025 | 55.40 | 55.80 | 55.20 | 55.40 | 55.40 | 7,844 |
| May 15, 2025 | 55.80 | 55.80 | 54.00 | 54.60 | 54.60 | 2,673 |
| May 14, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| May 13, 2025 | 55.20 | 56.20 | 54.40 | 55.40 | 55.40 | 4,640 |
| May 12, 2025 | 58.40 | 58.40 | 54.40 | 54.40 | 54.40 | 8,483 |
| May 9, 2025 | 58.60 | 58.60 | 56.20 | 57.20 | 57.20 | 2,797 |
| May 8, 2025 | 57.00 | 58.60 | 56.20 | 58.60 | 58.60 | 2,128 |
| May 7, 2025 | 58.00 | 58.00 | 56.20 | 56.20 | 56.20 | 2,388 |
| May 6, 2025 | 57.80 | 57.80 | 54.80 | 57.00 | 57.00 | 3,429 |
| May 5, 2025 | 57.80 | 57.80 | 55.40 | 57.20 | 57.20 | 3,962 |
| May 2, 2025 | 57.40 | 58.00 | 56.20 | 58.00 | 58.00 | 1,874 |
| Apr 30, 2025 | 55.80 | 56.60 | 55.80 | 56.60 | 56.60 | 2,521 |
| Apr 29, 2025 | 55.40 | 56.00 | 54.60 | 55.40 | 55.40 | 1,540 |
| Apr 28, 2025 | 51.80 | 55.80 | 51.80 | 55.80 | 55.80 | 10,739 |
| Apr 25, 2025 | 50.20 | 51.80 | 50.00 | 51.80 | 51.80 | 5,357 |
| Apr 24, 2025 | 50.60 | 51.00 | 50.20 | 51.00 | 51.00 | 2,208 |
| Apr 23, 2025 | 50.80 | 50.80 | 50.60 | 50.60 | 50.60 | 1,625 |
| Apr 22, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 847 |
| Apr 17, 2025 | 51.20 | 51.60 | 49.80 | 50.60 | 50.60 | 4,071 |
| Apr 16, 2025 | 50.60 | 51.60 | 49.50 | 51.00 | 51.00 | 8,054 |
| Apr 15, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Apr 14, 2025 | 49.00 | 49.30 | 48.80 | 49.30 | 49.30 | 10,358 |
| Apr 11, 2025 | 48.80 | 49.00 | 47.80 | 48.60 | 48.60 | 4,345 |
| Apr 10, 2025 | 48.80 | 48.90 | 48.20 | 48.20 | 48.20 | 4,211 |
| Apr 9, 2025 | 49.10 | 49.80 | 46.00 | 46.50 | 46.50 | 8,010 |
| Apr 8, 2025 | 49.10 | 49.60 | 48.70 | 49.50 | 49.50 | 2,479 |
| Apr 7, 2025 | 45.00 | 49.80 | 44.70 | 49.30 | 49.30 | 9,693 |
| Apr 4, 2025 | 54.00 | 54.20 | 49.00 | 49.50 | 49.50 | 15,139 |
| Apr 3, 2025 | 54.00 | 54.80 | 54.00 | 54.00 | 54.00 | 4,960 |
| Apr 2, 2025 | 54.00 | 55.00 | 54.00 | 54.60 | 54.60 | 4,504 |
| Apr 1, 2025 | 55.40 | 55.40 | 53.40 | 54.00 | 54.00 | 1,932 |
| Mar 31, 2025 | 56.60 | 56.60 | 51.80 | 54.40 | 54.40 | 5,351 |
| Mar 28, 2025 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | 977 |
| Mar 27, 2025 | 57.40 | 57.40 | 56.40 | 56.40 | 56.40 | 1,295 |
| Mar 26, 2025 | 58.40 | 58.40 | 57.00 | 57.80 | 57.80 | 3,057 |
| Mar 25, 2025 | 57.60 | 58.40 | 57.60 | 58.20 | 58.20 | 486 |
| Mar 24, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Mar 21, 2025 | 59.60 | 59.60 | 57.20 | 57.40 | 57.40 | 1,479 |
| Mar 20, 2025 | 59.00 | 59.80 | 57.80 | 59.40 | 59.40 | 8,180 |
| Mar 19, 2025 | 1.6 Dividend | |||||
| Mar 19, 2025 | 58.80 | 60.20 | 58.60 | 59.60 | 59.60 | 7,175 |
| Mar 18, 2025 | 57.80 | 60.40 | 57.80 | 59.80 | 58.20 | 5,217 |
| Mar 17, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 55.67 | - |
| Mar 14, 2025 | 57.80 | 57.80 | 56.80 | 57.20 | 55.67 | 2,453 |
| Mar 13, 2025 | 55.60 | 57.60 | 55.60 | 56.80 | 55.28 | 3,755 |
| Mar 12, 2025 | 55.20 | 56.20 | 55.00 | 56.00 | 54.50 | 9,708 |
| Mar 11, 2025 | 54.00 | 54.20 | 53.60 | 53.60 | 52.17 | 6,239 |
| Mar 10, 2025 | 53.60 | 54.80 | 53.40 | 54.00 | 52.56 | 5,514 |
| Mar 7, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 51.58 | 4,747 |
| Mar 6, 2025 | 52.60 | 53.60 | 52.40 | 53.40 | 51.97 | 2,634 |
| Mar 5, 2025 | 51.20 | 53.20 | 50.60 | 52.60 | 51.19 | 6,709 |
| Mar 4, 2025 | 52.60 | 52.60 | 50.00 | 51.00 | 49.64 | 8,874 |
| Mar 3, 2025 | 52.20 | 53.20 | 52.20 | 53.00 | 51.58 | 3,321 |
| Feb 28, 2025 | 53.60 | 53.60 | 50.60 | 52.40 | 51.00 | 8,150 |
| Feb 27, 2025 | 54.20 | 54.40 | 53.80 | 54.00 | 52.56 | 1,825 |
| Feb 26, 2025 | 55.00 | 55.20 | 54.20 | 54.20 | 52.75 | - |
| Feb 25, 2025 | 54.60 | 54.80 | 54.20 | 54.40 | 52.94 | 5,117 |
| Feb 24, 2025 | 54.60 | 55.40 | 53.60 | 54.60 | 53.14 | 5,383 |
| Feb 21, 2025 | 55.20 | 55.20 | 55.00 | 55.00 | 53.53 | 2,014 |
| Feb 20, 2025 | 54.60 | 55.60 | 54.60 | 55.20 | 53.72 | 2,475 |
| Feb 19, 2025 | 56.60 | 56.80 | 54.60 | 54.80 | 53.33 | 4,288 |
| Feb 18, 2025 | 57.60 | 57.60 | 56.60 | 56.60 | 55.09 | 4,393 |
| Feb 17, 2025 | 58.40 | 58.40 | 57.20 | 57.40 | 55.86 | 2,314 |
| Feb 14, 2025 | 59.40 | 59.40 | 57.80 | 58.40 | 56.84 | 5,767 |
| Feb 13, 2025 | 59.40 | 59.60 | 59.00 | 59.40 | 57.81 | 1,590 |
| Feb 12, 2025 | 59.80 | 60.00 | 59.20 | 59.40 | 57.81 | 2,799 |
| Feb 11, 2025 | 59.80 | 60.20 | 59.40 | 60.00 | 58.39 | 1,516 |
| Feb 10, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 58.01 | - |
| Feb 7, 2025 | 60.40 | 60.40 | 59.00 | 59.60 | 58.01 | 2,571 |
| Feb 6, 2025 | 59.20 | 60.80 | 57.80 | 59.40 | 57.81 | 6,730 |
| Feb 5, 2025 | 59.60 | 59.80 | 56.20 | 59.20 | 57.62 | 15,158 |
| Feb 4, 2025 | 62.80 | 63.00 | 59.80 | 60.00 | 58.39 | 8,874 |
| Feb 3, 2025 | 62.40 | 62.80 | 62.20 | 62.60 | 60.93 | 1,730 |
| Jan 31, 2025 | 62.80 | 63.00 | 62.20 | 62.40 | 60.73 | 1,705 |
| Jan 30, 2025 | 62.20 | 63.00 | 62.20 | 62.80 | 61.12 | 1,827 |
| Jan 29, 2025 | 62.80 | 63.00 | 62.00 | 62.00 | 60.34 | 3,126 |
| Jan 28, 2025 | 62.80 | 63.00 | 62.40 | 62.60 | 60.93 | 3,172 |
| Jan 27, 2025 | 62.20 | 63.60 | 62.00 | 62.40 | 60.73 | 2,870 |
| Jan 24, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 61.70 | - |
| Jan 23, 2025 | 65.00 | 65.00 | 63.40 | 63.40 | 61.70 | 6,700 |
| Jan 22, 2025 | 62.60 | 64.40 | 62.20 | 63.40 | 61.70 | 5,284 |
| Jan 21, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 60.73 | - |
| Jan 20, 2025 | 62.40 | 63.60 | 61.40 | 62.40 | 60.73 | - |
| Jan 17, 2025 | 61.00 | 62.60 | 61.00 | 62.20 | 60.54 | 7,183 |
| Jan 16, 2025 | 60.40 | 61.40 | 60.20 | 61.20 | 59.56 | 5,607 |
| Jan 15, 2025 | 59.80 | 60.40 | 59.80 | 60.20 | 58.59 | 3,740 |
| Jan 14, 2025 | 61.20 | 61.40 | 59.40 | 59.80 | 58.20 | 4,047 |
| Jan 13, 2025 | 60.80 | 61.00 | 59.80 | 60.60 | 58.98 | 3,219 |
| Jan 10, 2025 | 59.00 | 59.20 | 58.20 | 58.40 | 56.84 | 2,698 |
| Jan 9, 2025 | 58.80 | 59.60 | 58.80 | 59.40 | 57.81 | 2,017 |
| Jan 8, 2025 | 58.20 | 58.60 | 58.00 | 58.40 | 56.84 | 2,064 |
| Jan 7, 2025 | 59.00 | 59.00 | 57.80 | 58.40 | 56.84 | 3,578 |
| Jan 6, 2025 | 60.40 | 60.60 | 59.00 | 59.40 | 57.81 | 3,775 |
| Jan 3, 2025 | 59.40 | 61.00 | 59.20 | 60.00 | 58.39 | 4,489 |
| Jan 2, 2025 | 58.00 | 59.00 | 57.60 | 58.80 | 57.23 | 2,462 |
| Dec 30, 2024 | 56.40 | 58.00 | 56.20 | 58.00 | 56.45 | 3,857 |
| Dec 27, 2024 | 55.80 | 57.40 | 55.60 | 56.80 | 55.28 | - |
| Dec 23, 2024 | 56.20 | 56.20 | 55.80 | 56.00 | 54.50 | 476 |
| Dec 20, 2024 | 56.00 | 56.40 | 55.40 | 56.20 | 54.70 | 6,424 |
| Dec 19, 2024 | 57.20 | 57.40 | 55.40 | 56.80 | 55.28 | 4,527 |
| Dec 18, 2024 | 56.00 | 57.40 | 55.80 | 57.40 | 55.86 | 3,363 |
| Dec 17, 2024 | 55.20 | 56.40 | 54.80 | 56.00 | 54.50 | 5,985 |
| Dec 16, 2024 | 52.60 | 53.60 | 52.60 | 53.60 | 52.17 | 3,215 |
| Dec 13, 2024 | 54.80 | 55.40 | 53.00 | 53.00 | 51.58 | 2,986 |
| Dec 12, 2024 | 55.00 | 55.00 | 54.20 | 54.80 | 53.33 | 1,494 |
| Dec 11, 2024 | 55.00 | 55.00 | 54.40 | 55.00 | 53.53 | 645 |
| Dec 10, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 54.11 | - |
| Dec 9, 2024 | 54.60 | 55.60 | 54.60 | 55.60 | 54.11 | 2,470 |
| Dec 6, 2024 | 56.60 | 56.60 | 54.00 | 54.40 | 52.94 | 4,456 |
| Dec 5, 2024 | 55.20 | 56.80 | 55.20 | 56.80 | 55.28 | 606 |
| Dec 4, 2024 | 55.80 | 56.40 | 55.20 | 56.00 | 54.50 | 3,850 |
| Dec 3, 2024 | 56.80 | 57.00 | 55.60 | 55.80 | 54.31 | 3,287 |
| Dec 2, 2024 | 56.00 | 57.00 | 54.40 | 55.80 | 54.31 | 4,358 |
| Nov 29, 2024 | 53.60 | 55.00 | 53.00 | 55.00 | 53.53 | 2,252 |
| Nov 28, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 52.36 | - |
| Nov 27, 2024 | 53.20 | 53.80 | 52.80 | 53.80 | 52.36 | 1,847 |
| Nov 26, 2024 | 52.40 | 53.00 | 51.80 | 53.00 | 51.58 | 4,580 |
| Nov 25, 2024 | 53.80 | 54.00 | 52.00 | 52.00 | 50.61 | 3,957 |
| Nov 22, 2024 | 53.00 | 54.40 | 52.80 | 54.00 | 52.56 | 7,854 |
| Nov 21, 2024 | 50.80 | 51.20 | 50.80 | 51.20 | 49.83 | 545 |
| Nov 20, 2024 | 51.60 | 52.00 | 50.40 | 50.80 | 49.44 | 3,242 |
| Nov 19, 2024 | 53.40 | 53.40 | 50.60 | 51.00 | 49.64 | 1,730 |
| Nov 18, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.61 | - |
| Nov 15, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.61 | - |
| Nov 14, 2024 | 52.00 | 52.00 | 51.20 | 52.00 | 50.61 | 2,471 |
| Nov 13, 2024 | 52.00 | 53.00 | 50.80 | 50.80 | 49.44 | 2,521 |
| Nov 12, 2024 | 52.40 | 52.40 | 51.20 | 52.40 | 51.00 | 4,446 |
| Nov 11, 2024 | 50.20 | 53.00 | 50.20 | 52.60 | 51.19 | 2,770 |
| Nov 8, 2024 | 50.00 | 51.20 | 50.00 | 50.40 | 49.05 | 2,651 |
| Nov 7, 2024 | 50.00 | 50.40 | 49.80 | 50.40 | 49.05 | 2,020 |
| Nov 6, 2024 | 50.20 | 50.60 | 50.00 | 50.00 | 48.66 | 1,779 |
| Nov 5, 2024 | 49.40 | 50.00 | 49.00 | 50.00 | 48.66 | 2,139 |
| Nov 4, 2024 | 51.00 | 51.00 | 48.60 | 49.80 | 48.47 | 5,268 |
| Nov 1, 2024 | 49.90 | 50.60 | 49.60 | 50.40 | 49.05 | 2,167 |
| Oct 31, 2024 | 49.60 | 50.80 | 49.60 | 50.80 | 49.44 | 3,164 |
| Oct 30, 2024 | 51.20 | 51.60 | 50.00 | 50.00 | 48.66 | 3,565 |
| Oct 29, 2024 | 52.60 | 54.00 | 51.20 | 51.40 | 50.02 | 2,715 |
| Oct 28, 2024 | 53.00 | 54.80 | 52.00 | 53.00 | 51.58 | 4,397 |
| Oct 25, 2024 | 52.00 | 52.80 | 51.60 | 52.40 | 51.00 | 2,151 |
| Oct 24, 2024 | 53.00 | 53.20 | 52.80 | 53.00 | 51.58 | 4,810 |
| Oct 23, 2024 | 54.20 | 54.20 | 52.80 | 52.80 | 51.39 | 5,030 |
| Oct 22, 2024 | 55.60 | 55.60 | 54.40 | 54.40 | 52.94 | 1,219 |
| Oct 21, 2024 | 55.20 | 56.40 | 55.00 | 55.60 | 54.11 | 2,746 |
| Oct 18, 2024 | 55.20 | 55.60 | 54.60 | 55.20 | 53.72 | 3,291 |
| Oct 17, 2024 | 52.00 | 55.80 | 52.00 | 55.00 | 53.53 | 9,034 |
| Oct 16, 2024 | 51.00 | 51.80 | 50.40 | 51.40 | 50.02 | 17,000 |
| Oct 15, 2024 | 51.40 | 52.60 | 50.80 | 50.80 | 49.44 | 2,363 |
| Oct 14, 2024 | 50.60 | 51.40 | 49.50 | 51.40 | 50.02 | 4,543 |
| Oct 11, 2024 | 50.80 | 51.00 | 50.00 | 50.60 | 49.25 | 6,956 |
| Oct 10, 2024 | 50.00 | 51.00 | 50.00 | 50.20 | 48.86 | 1,326 |
| Oct 9, 2024 | 50.20 | 51.40 | 50.00 | 50.00 | 48.66 | 5,344 |
| Oct 8, 2024 | 51.40 | 52.00 | 50.00 | 50.00 | 48.66 | 3,849 |
| Oct 7, 2024 | 51.20 | 52.40 | 50.60 | 51.20 | 49.83 | 8,064 |
| Oct 4, 2024 | 49.50 | 51.20 | 49.30 | 50.60 | 49.25 | 8,723 |
| Oct 3, 2024 | 49.40 | 49.90 | 48.90 | 49.50 | 48.18 | 5,516 |
| Oct 2, 2024 | 50.20 | 50.20 | 48.60 | 48.90 | 47.59 | 11,842 |
| Oct 1, 2024 | 48.40 | 50.60 | 48.40 | 49.10 | 47.79 | 19,281 |
| Sep 30, 2024 | 46.90 | 48.50 | 46.40 | 48.30 | 47.01 | 2,218 |
| Sep 27, 2024 | 46.80 | 48.90 | 46.80 | 47.00 | 45.74 | 5,245 |
| Sep 26, 2024 | 45.20 | 46.80 | 44.60 | 46.70 | 45.45 | 15,797 |
| Sep 25, 2024 | 44.80 | 45.20 | 44.20 | 44.60 | 43.41 | 4,248 |
| Sep 24, 2024 | 44.20 | 45.20 | 43.00 | 45.20 | 43.99 | 8,758 |
| Sep 23, 2024 | 43.90 | 44.50 | 43.70 | 44.10 | 42.92 | 2,206 |
| Sep 20, 2024 | 44.20 | 44.20 | 43.00 | 43.20 | 42.04 | 5,353 |
| Sep 19, 2024 | 45.40 | 45.40 | 44.10 | 44.10 | 42.92 | 2,656 |
| Sep 18, 2024 | 45.80 | 46.30 | 44.30 | 45.50 | 44.28 | 4,011 |
| Sep 17, 2024 | 44.70 | 45.80 | 44.00 | 45.70 | 44.48 | 5,407 |
| Sep 16, 2024 | 45.40 | 45.40 | 44.40 | 44.60 | 43.41 | 3,895 |
| Sep 13, 2024 | 45.00 | 45.10 | 42.70 | 45.00 | 43.80 | 10,038 |
| Sep 12, 2024 | 45.80 | 45.80 | 44.70 | 44.70 | 43.50 | 4,529 |
| Sep 11, 2024 | 47.20 | 47.70 | 46.00 | 46.10 | 44.87 | 5,963 |
| Sep 10, 2024 | 48.00 | 48.00 | 47.00 | 47.20 | 45.94 | 3,247 |
| Sep 9, 2024 | 49.10 | 49.10 | 47.80 | 47.80 | 46.52 | 3,445 |
| Sep 6, 2024 | 49.80 | 50.20 | 48.50 | 48.50 | 47.20 | 4,952 |
| Sep 5, 2024 | 49.80 | 49.80 | 48.60 | 48.70 | 47.40 | 916 |
| Sep 4, 2024 | 48.90 | 50.40 | 48.30 | 49.80 | 48.47 | 2,973 |
| Sep 3, 2024 | 49.80 | 51.00 | 49.00 | 49.00 | 47.69 | 3,407 |
| Sep 2, 2024 | 49.20 | 53.60 | 49.20 | 49.40 | 48.08 | 6,877 |
| Aug 30, 2024 | 47.40 | 48.30 | 47.00 | 47.90 | 46.62 | 3,145 |
| Aug 29, 2024 | 48.40 | 48.60 | 47.00 | 47.00 | 45.74 | 2,572 |
| Aug 28, 2024 | 47.90 | 49.00 | 47.90 | 48.00 | 46.72 | 4,157 |
| Aug 27, 2024 | 46.50 | 48.00 | 46.00 | 48.00 | 46.72 | 2,583 |
| Aug 26, 2024 | 44.00 | 46.50 | 43.30 | 46.50 | 45.26 | 7,247 |
| Aug 23, 2024 | 45.60 | 45.60 | 43.80 | 44.90 | 43.70 | 5,887 |
| Aug 22, 2024 | 43.80 | 45.50 | 43.80 | 44.60 | 43.41 | 2,758 |
| Aug 21, 2024 | 46.50 | 47.00 | 44.20 | 44.20 | 43.02 | 7,375 |
| Aug 20, 2024 | 46.90 | 46.90 | 45.10 | 46.00 | 44.77 | 5,100 |
| Aug 19, 2024 | 47.40 | 47.70 | 47.10 | 47.10 | 45.84 | 1,233 |
| Aug 16, 2024 | 49.90 | 49.90 | 47.50 | 47.50 | 46.23 | 2,143 |
| Aug 15, 2024 | 50.60 | 50.60 | 49.00 | 49.50 | 48.18 | 410 |
| Aug 14, 2024 | 50.00 | 50.40 | 49.30 | 49.30 | 47.98 | 2,153 |
| Aug 13, 2024 | 50.00 | 50.60 | 49.70 | 49.90 | 48.56 | 3,359 |
| Aug 12, 2024 | 49.60 | 50.80 | 49.60 | 50.80 | 49.44 | 519 |
| Aug 9, 2024 | 47.60 | 50.80 | 47.60 | 49.80 | 48.47 | 4,451 |
| Aug 8, 2024 | 48.00 | 48.40 | 47.40 | 48.40 | 47.11 | 1,268 |
| Aug 7, 2024 | 47.70 | 49.00 | 45.40 | 48.50 | 47.20 | 4,960 |
| Aug 6, 2024 | 49.30 | 50.20 | 47.80 | 48.30 | 47.01 | 6,644 |
| Aug 5, 2024 | 51.00 | 51.80 | 47.00 | 49.40 | 48.08 | 13,099 |
| Aug 2, 2024 | 55.40 | 55.80 | 54.00 | 54.20 | 52.75 | 1,748 |
| Aug 1, 2024 | 58.20 | 58.20 | 55.40 | 55.40 | 53.92 | 1,548 |
| Jul 31, 2024 | 58.00 | 58.40 | 57.00 | 57.60 | 56.06 | 992 |
| Jul 30, 2024 | 59.00 | 59.40 | 57.00 | 57.80 | 56.25 | 1,382 |
| Jul 29, 2024 | 57.20 | 60.80 | 57.20 | 59.20 | 57.62 | 2,824 |
| Jul 26, 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 55.47 | 1,903 |
| Jul 25, 2024 | 55.20 | 56.80 | 55.00 | 55.40 | 53.92 | 4,281 |
| Jul 24, 2024 | 54.60 | 56.80 | 54.60 | 55.80 | 54.31 | 2,021 |
| Jul 23, 2024 | 54.60 | 54.80 | 53.60 | 54.40 | 52.94 | 839 |
| Jul 22, 2024 | 52.80 | 54.00 | 52.80 | 54.00 | 52.56 | 3,826 |
| Jul 19, 2024 | 52.80 | 53.40 | 52.80 | 53.20 | 51.78 | 1,169 |
| Jul 18, 2024 | 53.60 | 54.20 | 53.40 | 54.00 | 52.56 | 3,703 |
| Jul 17, 2024 | 52.00 | 54.00 | 50.00 | 53.60 | 52.17 | 11,280 |
| Jul 16, 2024 | 55.80 | 55.80 | 52.60 | 52.60 | 51.19 | 6,459 |
| Jul 15, 2024 | 58.00 | 58.00 | 56.20 | 56.20 | 54.70 | 1,904 |
| Jul 12, 2024 | 57.60 | 58.00 | 57.00 | 58.00 | 56.45 | 2,518 |
| Jul 11, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.45 | 1 |
| Jul 10, 2024 | 58.60 | 58.60 | 57.00 | 57.60 | 56.06 | 1,583 |
| Jul 9, 2024 | 57.60 | 58.00 | 55.20 | 57.60 | 56.06 | 1,981 |
| Jul 8, 2024 | 57.60 | 58.20 | 57.60 | 58.00 | 56.45 | 253 |
| Jul 5, 2024 | 58.20 | 58.60 | 58.00 | 58.60 | 57.03 | 678 |
| Jul 4, 2024 | 57.40 | 58.40 | 57.40 | 58.20 | 56.64 | 1,810 |
| Jul 3, 2024 | 59.80 | 59.80 | 57.40 | 57.40 | 55.86 | 1,189 |
| Jul 2, 2024 | 59.40 | 59.80 | 59.40 | 59.60 | 58.01 | 1,685 |
| Jul 1, 2024 | 59.80 | 59.80 | 57.00 | 59.60 | 58.01 | 4,894 |
| Jun 28, 2024 | 59.60 | 60.00 | 59.60 | 59.60 | 58.01 | 189 |
| Jun 27, 2024 | 60.00 | 60.00 | 59.40 | 59.40 | 57.81 | 786 |
| Jun 26, 2024 | 61.60 | 61.80 | 59.60 | 60.00 | 58.39 | 1,409 |
| Jun 25, 2024 | 62.00 | 62.00 | 60.80 | 61.20 | 59.56 | 558 |
| Jun 24, 2024 | 60.40 | 62.60 | 60.00 | 62.60 | 60.93 | 888 |
| Jun 21, 2024 | 61.20 | 61.20 | 58.40 | 60.00 | 58.39 | 13,267 |
| Jun 20, 2024 | 61.00 | 61.80 | 60.00 | 61.20 | 59.56 | 5,596 |
| Jun 19, 2024 | 60.80 | 61.00 | 60.00 | 60.00 | 58.39 | 4,224 |
| Jun 18, 2024 | 61.40 | 62.40 | 60.80 | 61.00 | 59.37 | 1,274 |
| Jun 17, 2024 | 62.00 | 62.60 | 61.20 | 61.80 | 60.15 | 1,441 |
| Jun 14, 2024 | 61.40 | 61.60 | 60.60 | 61.60 | 59.95 | 1,553 |
| Jun 13, 2024 | 61.20 | 61.60 | 60.80 | 61.60 | 59.95 | 1,811 |
| Jun 12, 2024 | 61.00 | 61.40 | 60.80 | 61.20 | 59.56 | 431 |
| Jun 11, 2024 | 60.80 | 61.40 | 60.20 | 60.60 | 58.98 | 1,765 |
| Jun 10, 2024 | 59.00 | 59.60 | 59.00 | 59.40 | 57.81 | 384 |
| Jun 7, 2024 | 60.20 | 60.40 | 58.40 | 59.40 | 57.81 | 868 |
| Jun 6, 2024 | 59.00 | 60.40 | 58.00 | 60.40 | 58.78 | 492 |
| Jun 5, 2024 | 59.60 | 60.20 | 58.00 | 58.00 | 56.45 | 827 |
| Jun 4, 2024 | 60.40 | 60.60 | 59.40 | 59.40 | 57.81 | 317 |
| Jun 3, 2024 | 62.00 | 62.00 | 59.80 | 59.80 | 58.20 | 1,281 |
| May 31, 2024 | 61.00 | 61.20 | 61.00 | 61.20 | 59.56 | 99 |
| May 30, 2024 | 61.00 | 61.60 | 59.40 | 60.80 | 59.17 | 2,183 |
| May 29, 2024 | 61.00 | 63.60 | 61.00 | 61.00 | 59.37 | 5,313 |
| May 28, 2024 | 59.80 | 60.00 | 59.20 | 59.80 | 58.20 | 2,131 |
| May 27, 2024 | 58.80 | 60.00 | 58.80 | 59.80 | 58.20 | 1,177 |
| May 24, 2024 | 58.20 | 58.40 | 58.00 | 58.20 | 56.64 | 1,001 |
| May 23, 2024 | 58.40 | 58.80 | 58.20 | 58.60 | 57.03 | 774 |
Related Tickers
AI3A.DE Amadeus IT Group, S.A.
72.60
-1.01%
T3T1.DE Seven Principles AG
5.10
0.00%
OBS.DE ORBIS AG
6.55
0.00%
PDA0.DE PRO DV AG
2.5800
0.00%
CGM.DE Capgemini SE
146.95
-0.51%
AMI.DE medondo holding AG
0.3660
-1.61%
RTC.DE RealTech AG
1.0300
0.00%
3ITN.DE audius SE
11.30
0.00%
SYT.DE Softing AG
3.2600
+1.87%
SHF.DE SNP Schneider-Neureither & Partner SE
71.80
-0.55%