XETRA - Delayed Quote EUR

ACCENTRO Real Estate AG (A4Y.DE)

0.2180

-0.0180

(-7.63%)

As of 9:25:40 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	0.2680	0.2680	0.2180	0.2180	0.2180	504
Jan 17, 2025	0.2800	0.2860	0.2320	0.2360	0.2360	12,473
Jan 16, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 15, 2025	0.2100	0.2740	0.2100	0.2740	0.2740	971
Jan 14, 2025	0.2720	0.2720	0.2200	0.2420	0.2420	32,892
Jan 13, 2025	0.2980	0.2980	0.2840	0.2840	0.2840	67
Jan 10, 2025	0.2720	0.2840	0.2720	0.2840	0.2840	450
Jan 9, 2025	0.2980	0.2980	0.2860	0.2860	0.2860	100
Jan 8, 2025	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jan 7, 2025	0.2960	0.2960	0.2840	0.2840	0.2840	830
Jan 6, 2025	0.2540	0.2980	0.2520	0.2780	0.2780	2,724
Jan 3, 2025	0.2800	0.3080	0.2800	0.2820	0.2820	2,256
Jan 2, 2025	0.2560	0.2860	0.2560	0.2860	0.2860	406
Dec 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 27, 2024	0.3040	0.3060	0.2420	0.2800	0.2800	-
Dec 23, 2024	0.2300	0.2700	0.2300	0.2700	0.2700	3,483
Dec 20, 2024	0.2900	0.2920	0.1990	0.2640	0.2640	50,307
Dec 19, 2024	0.2980	0.2980	0.2300	0.2560	0.2560	19,838
Dec 18, 2024	0.3000	0.3020	0.2900	0.3000	0.3000	1,725
Dec 17, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Dec 16, 2024	0.3020	0.3420	0.3020	0.3220	0.3220	467
Dec 13, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Dec 12, 2024	0.3020	0.3160	0.3020	0.3160	0.3160	102
Dec 11, 2024	0.3420	0.3420	0.3220	0.3220	0.3220	50
Dec 10, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Dec 9, 2024	0.3020	0.3420	0.3020	0.3220	0.3220	539
Dec 6, 2024	0.3040	0.3220	0.3000	0.3220	0.3220	13,517
Dec 5, 2024	0.3440	0.3440	0.3040	0.3240	0.3240	499
Dec 4, 2024	0.3400	0.3440	0.3280	0.3280	0.3280	3,056
Dec 3, 2024	0.3380	0.3380	0.3000	0.3220	0.3220	544
Dec 2, 2024	0.2860	0.3380	0.2740	0.3040	0.3040	1,851
Nov 29, 2024	0.2820	0.3140	0.2800	0.3100	0.3100	5,331
Nov 28, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Nov 27, 2024	0.2740	0.3240	0.2740	0.3180	0.3180	4,203
Nov 26, 2024	0.3640	0.3740	0.2760	0.2900	0.2900	26,805
Nov 25, 2024	0.3000	0.3720	0.2600	0.3300	0.3300	11,429
Nov 22, 2024	0.2740	0.2980	0.2520	0.2660	0.2660	2,620
Nov 21, 2024	0.2740	0.2880	0.2740	0.2880	0.2880	10,800
Nov 20, 2024	0.3320	0.3320	0.3020	0.3020	0.3020	57
Nov 19, 2024	0.2760	0.3260	0.2760	0.3060	0.3060	122
Nov 18, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Nov 15, 2024	0.3680	0.3680	0.2960	0.2960	0.2960	7,745
Nov 14, 2024	0.3680	0.3680	0.3240	0.3440	0.3440	1,996
Nov 13, 2024	0.3360	0.3400	0.3220	0.3340	0.3340	7,887
Nov 12, 2024	0.3440	0.3700	0.3440	0.3700	0.3700	126
Nov 11, 2024	0.4000	0.4000	0.3560	0.3780	0.3780	2,309
Nov 8, 2024	0.3640	0.4000	0.3240	0.3900	0.3900	904
Nov 7, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	27
Nov 6, 2024	0.4080	0.4080	0.3460	0.3640	0.3640	241
Nov 5, 2024	0.3820	0.4000	0.3800	0.3820	0.3820	2,405
Nov 4, 2024	0.3820	0.4100	0.3820	0.4100	0.4100	2,761
Nov 1, 2024	0.4480	0.4900	0.4080	0.4080	0.4080	1,168
Oct 31, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Oct 30, 2024	0.4700	0.4700	0.3700	0.4100	0.4100	2,702
Oct 29, 2024	0.4260	0.4800	0.4160	0.4340	0.4340	697
Oct 28, 2024	0.4160	0.4160	0.3900	0.3900	0.3900	8,500
Oct 25, 2024	0.3260	0.3800	0.3240	0.3800	0.3800	3,323
Oct 24, 2024	0.3260	0.3880	0.3260	0.3420	0.3420	540
Oct 23, 2024	0.4200	0.4540	0.3540	0.3540	0.3540	10,416
Oct 22, 2024	0.4660	0.5000	0.4200	0.4200	0.4200	17,504
Oct 21, 2024	0.4220	0.5500	0.4200	0.4660	0.4660	18,687
Oct 18, 2024	0.4580	0.4580	0.4220	0.4220	0.4220	26
Oct 17, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	41
Oct 16, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Oct 15, 2024	0.4200	0.4560	0.4200	0.4560	0.4560	70
Oct 14, 2024	0.4840	0.4840	0.4540	0.4540	0.4540	251
Oct 11, 2024	0.4760	0.4760	0.4500	0.4500	0.4500	46
Oct 10, 2024	0.4200	0.4420	0.4200	0.4420	0.4420	50
Oct 9, 2024	0.4200	0.4540	0.4200	0.4260	0.4260	122
Oct 8, 2024	0.4220	0.4220	0.4200	0.4200	0.4200	5,190
Oct 7, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Oct 4, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Oct 3, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	2,000
Oct 2, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Oct 1, 2024	0.4560	0.4560	0.4220	0.4440	0.4440	405
Sep 30, 2024	0.4220	0.4220	0.4200	0.4200	0.4200	115
Sep 27, 2024	0.4920	0.5000	0.4560	0.4560	0.4560	1,793
Sep 26, 2024	0.4520	0.4520	0.4500	0.4500	0.4500	228
Sep 25, 2024	0.4940	0.4940	0.4820	0.4820	0.4820	1,548
Sep 24, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 20, 2024	0.4760	0.5250	0.4760	0.5000	0.5000	1,697
Sep 19, 2024	0.4760	0.5100	0.4760	0.5100	0.5100	167
Sep 18, 2024	0.4640	0.5100	0.4640	0.5100	0.5100	596
Sep 17, 2024	0.4800	0.5150	0.4800	0.4980	0.4980	666
Sep 16, 2024	0.4820	0.5100	0.4520	0.5100	0.5100	2,870
Sep 13, 2024	0.5050	0.5050	0.4620	0.4820	0.4820	488
Sep 12, 2024	0.4880	0.4900	0.4720	0.4720	0.4720	3,775
Sep 11, 2024	0.4500	0.5100	0.4500	0.4880	0.4880	840
Sep 10, 2024	0.4920	0.6050	0.4840	0.4840	0.4840	14,016
Sep 9, 2024	0.4400	0.4560	0.4140	0.4560	0.4560	1,281
Sep 6, 2024	0.3760	0.5150	0.3200	0.4740	0.4740	28,036
Sep 5, 2024	0.3820	0.4380	0.3640	0.4100	0.4100	35,818
Sep 4, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	325
Sep 3, 2024	0.3340	0.3400	0.2720	0.3120	0.3120	7,306
Sep 2, 2024	0.3880	0.3880	0.2760	0.3680	0.3680	7,185
Aug 30, 2024	0.4060	0.4060	0.3900	0.3900	0.3900	4,456
Aug 29, 2024	0.3560	0.4240	0.3560	0.3980	0.3980	12,449
Aug 28, 2024	0.2740	0.3200	0.2740	0.3200	0.3200	419
Aug 27, 2024	0.3180	0.3180	0.2960	0.2960	0.2960	1,660
Aug 26, 2024	0.2720	0.3180	0.2720	0.2960	0.2960	1,095
Aug 23, 2024	0.3420	0.3420	0.2900	0.2900	0.2900	2,982
Aug 22, 2024	0.2740	0.3380	0.2740	0.3060	0.3060	1,906
Aug 21, 2024	0.3520	0.3720	0.2920	0.3060	0.3060	6,545
Aug 20, 2024	0.3420	0.3420	0.2920	0.3180	0.3180	1,811
Aug 19, 2024	0.2740	0.3380	0.2740	0.3080	0.3080	2,711
Aug 16, 2024	0.2940	0.3380	0.2720	0.3060	0.3060	1,147
Aug 15, 2024	0.2860	0.3380	0.2840	0.2880	0.2880	10,278
Aug 14, 2024	0.3660	0.3660	0.2840	0.2840	0.2840	5,919
Aug 13, 2024	0.3300	0.4080	0.3080	0.3180	0.3180	7,404
Aug 12, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Aug 9, 2024	0.3700	0.3700	0.3660	0.3660	0.3660	372
Aug 8, 2024	0.3860	0.4400	0.3320	0.3700	0.3700	956
Aug 7, 2024	0.2780	0.3680	0.2780	0.3360	0.3360	1,260
Aug 6, 2024	0.3260	0.3460	0.2600	0.3140	0.3140	10,436
Aug 5, 2024	0.2600	0.3460	0.2600	0.2900	0.2900	7,175
Aug 2, 2024	0.3200	0.4200	0.2700	0.3020	0.3020	7,493
Aug 1, 2024	0.2260	0.2920	0.2240	0.2840	0.2840	8,641
Jul 31, 2024	0.2780	0.3180	0.2300	0.2600	0.2600	17,584
Jul 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 29, 2024	0.2300	0.2540	0.2300	0.2540	0.2540	500
Jul 26, 2024	0.2700	0.2700	0.2400	0.2400	0.2400	1,260
Jul 25, 2024	0.2040	0.2340	0.2000	0.2340	0.2340	1,812
Jul 24, 2024	0.2040	0.2300	0.2040	0.2300	0.2300	2,554
Jul 23, 2024	0.2520	0.2520	0.2200	0.2380	0.2380	13,399
Jul 22, 2024	0.3520	0.3520	0.2200	0.2500	0.2500	14,560
Jul 19, 2024	0.2520	0.3500	0.2520	0.2760	0.2760	24,795
Jul 18, 2024	0.2860	0.2860	0.2520	0.2520	0.2520	2,988
Jul 17, 2024	0.2560	0.2560	0.2500	0.2520	0.2520	1,533
Jul 16, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	-
Jul 15, 2024	0.2360	0.2360	0.2360	0.2360	0.2360	3,700
Jul 12, 2024	0.2100	0.2340	0.2100	0.2340	0.2340	9,234
Jul 11, 2024	0.2180	0.2500	0.1880	0.1880	0.1880	37,919
Jul 10, 2024	0.2120	0.2700	0.2120	0.2700	0.2700	9,251
Jul 9, 2024	0.2800	0.2880	0.2580	0.2580	0.2580	5,852
Jul 8, 2024	0.2900	0.2900	0.2560	0.2560	0.2560	3,265
Jul 5, 2024	0.2780	0.2900	0.2720	0.2720	0.2720	3,780
Jul 4, 2024	0.2900	0.3100	0.2300	0.2760	0.2760	23,989
Jul 3, 2024	0.3140	0.3140	0.2700	0.2700	0.2700	16,307
Jul 2, 2024	0.3680	0.3820	0.3360	0.3360	0.3360	10,508
Jul 1, 2024	0.3520	0.4220	0.3520	0.4020	0.4020	1,500
Jun 28, 2024	0.3780	0.3860	0.3780	0.3860	0.3860	12,783
Jun 27, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jun 26, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jun 25, 2024	0.3140	0.3340	0.3120	0.3340	0.3340	600
Jun 24, 2024	0.3120	0.3500	0.3120	0.3320	0.3320	5,573
Jun 21, 2024	0.3580	0.3580	0.3320	0.3320	0.3320	1,000
Jun 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 19, 2024	0.3780	0.3780	0.3600	0.3600	0.3600	727
Jun 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 14, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Jun 13, 2024	0.3980	0.4000	0.3700	0.3700	0.3700	19,896
Jun 12, 2024	0.4240	0.4240	0.4000	0.4000	0.4000	3,180
Jun 11, 2024	0.3980	0.4180	0.3920	0.4020	0.4020	14,579
Jun 10, 2024	0.4520	0.4540	0.4000	0.4260	0.4260	7,665
Jun 7, 2024	0.4360	0.4360	0.3900	0.4180	0.4180	9,700
Jun 6, 2024	0.4500	0.5300	0.4500	0.4700	0.4700	12,527
Jun 5, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Jun 4, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 29, 2024	0.4000	0.4500	0.4000	0.4260	0.4260	3,602
May 28, 2024	0.4380	0.4380	0.4180	0.4180	0.4180	1,800
May 27, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
May 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 22, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	250
May 21, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
May 20, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
May 17, 2024	0.3900	0.4300	0.3900	0.4260	0.4260	4,000
May 16, 2024	0.4120	0.4120	0.3960	0.3960	0.3960	3,461
May 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 14, 2024	0.4560	0.5000	0.4280	0.4460	0.4460	13,007
May 13, 2024	0.4640	0.5600	0.4640	0.4920	0.4920	10,619
May 10, 2024	0.4220	0.4300	0.3900	0.4280	0.4280	6,157
May 9, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
May 8, 2024	0.4120	0.4220	0.4020	0.4180	0.4180	3,060
May 7, 2024	0.4120	0.4480	0.4100	0.4480	0.4480	1,040
May 6, 2024	0.4520	0.4520	0.4360	0.4360	0.4360	600
May 3, 2024	0.4000	0.4120	0.4000	0.4120	0.4120	700
May 2, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 30, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 29, 2024	0.4260	0.4500	0.4240	0.4500	0.4500	2,898
Apr 26, 2024	0.4560	0.4560	0.4100	0.4220	0.4220	13,905
Apr 25, 2024	0.4660	0.5000	0.4660	0.4900	0.4900	5,292
Apr 24, 2024	0.5300	0.5350	0.5000	0.5000	0.5000	4,000
Apr 23, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	4,002
Apr 22, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Apr 19, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 16, 2024	0.5550	0.5550	0.5250	0.5450	0.5450	4,140
Apr 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 12, 2024	0.6800	0.6800	0.5900	0.5900	0.5900	19,223
Apr 11, 2024	0.7550	0.7550	0.7250	0.7250	0.7250	4,000
Apr 10, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Apr 9, 2024	0.8150	0.8150	0.7900	0.7900	0.7900	2,443
Apr 8, 2024	0.8150	0.8150	0.7500	0.7900	0.7900	3,741
Apr 5, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10
Apr 4, 2024	0.8800	0.8800	0.8050	0.8050	0.8050	9,500
Apr 3, 2024	0.9400	0.9400	0.9050	0.9050	0.9050	2,300
Apr 2, 2024	0.6500	1.0900	0.6500	0.8950	0.8950	15,783
Mar 28, 2024	0.6000	0.6150	0.6000	0.6150	0.6150	1,000
Mar 27, 2024	0.6000	0.6400	0.6000	0.6200	0.6200	6,688
Mar 26, 2024	0.6850	0.6850	0.6250	0.6250	0.6250	5,702
Mar 25, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 22, 2024	0.7400	0.7400	0.7250	0.7250	0.7250	300
Mar 21, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 20, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Mar 19, 2024	0.8000	0.8000	0.7250	0.7250	0.7250	6,625
Mar 18, 2024	0.7500	0.7650	0.7500	0.7650	0.7650	3,785
Mar 15, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	1,229
Mar 14, 2024	0.7500	0.7550	0.7400	0.7400	0.7400	9,573
Mar 13, 2024	0.7450	0.7450	0.7200	0.7200	0.7200	5,000
Mar 12, 2024	0.8150	0.8150	0.7300	0.7300	0.7300	9,822
Mar 11, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 8, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 7, 2024	0.7900	0.7950	0.7900	0.7950	0.7950	106
Mar 6, 2024	0.8300	0.8400	0.8250	0.8250	0.8250	9,330
Mar 5, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Mar 4, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Mar 1, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Feb 29, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	5,070
Feb 28, 2024	0.9100	0.9250	0.9100	0.9250	0.9250	1,111
Feb 27, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 26, 2024	0.9050	0.9400	0.9050	0.9400	0.9400	125
Feb 23, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 22, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Feb 21, 2024	0.9550	0.9600	0.9550	0.9550	0.9550	692
Feb 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 16, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 15, 2024	1.0000	1.0000	0.9750	0.9750	0.9750	250
Feb 14, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Feb 13, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Feb 12, 2024	0.9600	1.0200	0.9550	1.0200	1.0200	3,438
Feb 9, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	1,995
Feb 8, 2024	1.0600	1.0600	1.0400	1.0400	1.0400	170
Feb 7, 2024	1.0300	1.0800	1.0300	1.0800	1.0800	7,878
Feb 6, 2024	0.9600	1.0000	0.9600	1.0000	1.0000	4,126
Feb 5, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 2, 2024	1.0000	1.0100	0.9950	1.0000	1.0000	6,058
Feb 1, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jan 31, 2024	1.0400	1.0600	1.0400	1.0600	1.0600	100
Jan 30, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Jan 29, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Jan 26, 2024	1.0400	1.0600	1.0400	1.0600	1.0600	495
Jan 25, 2024	1.0900	1.0900	1.0200	1.0700	1.0700	2,021
Jan 24, 2024	1.0400	1.0600	1.0400	1.0600	1.0600	2,000
Jan 23, 2024	1.1500	1.1500	1.1300	1.1300	1.1300	519
Jan 22, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-

DGR.DE Deutsche Grundstücksauktionen AG

8.05

0.00%

IC8.DE InCity Immobilien AG

0.6150

0.00%

SZ50.DE Lübke Kelber AG

10.90

0.00%

VIH1.DE VIB Vermögen AG

9.26

-0.96%

O5G.DE CPI Property Group

0.7800

-2.50%

DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG

0.7400

0.00%

TTO.DE TTL Beteiligungs- und Grundbesitz-AG

0.3700

0.00%

FC9.DE FCR Immobilien AG

10.20

0.00%

CCAP.DE CORESTATE Capital Holding S.A.

0.3930

-2.96%

ADJ.DE Adler Group S.A.

0.3225

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ACCENTRO Real Estate AG (A4Y.DE)

Related Tickers