Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

ACCENTRO Real Estate AG (A4Y.F)

Compare
0.0805
+0.0235
+(41.23%)
At close: April 4 at 8:06:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.08050.08050.08050.08050.0805-
Apr 3, 20250.08550.08550.05700.05700.0570-
Apr 2, 20250.05550.07450.05550.07450.0745-
Apr 1, 20250.05650.05650.05650.05650.0565-
Mar 31, 20250.12000.14900.04150.04150.04156,065
Mar 28, 20250.18000.18800.18000.18800.1880-
Mar 27, 20250.15500.18000.15500.18000.1800-
Mar 26, 20250.16200.19800.16200.19800.1980-
Mar 25, 20250.19400.27200.19300.27200.27202,000
Mar 24, 20250.16100.16600.16100.16600.1660-
Mar 21, 20250.16000.16800.16000.16800.1680-
Mar 20, 20250.04350.20000.04350.20000.2000-
Mar 19, 20250.21400.21400.20600.20600.2060-
Mar 18, 20250.21800.23200.21800.23200.2320-
Mar 17, 20250.21200.23400.21200.23400.2340-
Mar 14, 20250.21400.21400.21400.21400.2140-
Mar 13, 20250.21200.21200.21200.21200.2120-
Mar 12, 20250.21600.22200.21600.22200.2220-
Mar 11, 20250.25000.25000.23600.23600.23604,000
Mar 10, 20250.25000.25000.25000.25000.2500-
Mar 7, 20250.24400.24400.24400.24400.2440-
Mar 6, 20250.20600.20600.20600.20600.2060-
Mar 5, 20250.20600.20600.20600.20600.2060-
Mar 4, 20250.20600.21400.20600.21400.2140-
Mar 3, 20250.20600.21200.20600.21200.2120-
Feb 28, 20250.18800.21800.18800.21800.2180-
Feb 27, 20250.20600.22000.20600.22000.2200-
Feb 26, 20250.22000.23400.22000.23400.2340-
Feb 25, 20250.20600.20600.20600.20600.2060-
Feb 24, 20250.20000.21800.20000.21800.2180-
Feb 21, 20250.20800.20800.20800.20800.2080-
Feb 20, 20250.25200.25200.23800.23800.2380-
Feb 19, 20250.25200.25200.25000.25000.2500-
Feb 18, 20250.26000.26000.26000.26000.2600-
Feb 17, 20250.22000.22000.22000.22000.2200-
Feb 14, 20250.22200.22200.22200.22200.2220-
Feb 13, 20250.22200.22200.22000.22000.2200-
Feb 12, 20250.21000.21000.21000.21000.21003,200
Feb 11, 20250.20600.21800.20600.21800.2180-
Feb 10, 20250.20600.22400.20600.22400.2240-
Feb 7, 20250.20200.22400.20200.22400.2240-
Feb 6, 20250.20600.22000.20600.22000.2200-
Feb 5, 20250.20400.22200.20400.22200.2220-
Feb 4, 20250.20000.22200.20000.22200.2220-
Feb 3, 20250.20400.20400.20400.20400.2040-
Jan 31, 20250.22200.22200.22200.22200.2220-
Jan 30, 20250.22200.22200.22200.22200.2220-
Jan 29, 20250.22200.22400.22200.22400.2240-
Jan 28, 20250.22200.22200.21800.21800.2180-
Jan 27, 20250.22200.22800.22200.22800.2280-
Jan 24, 20250.22200.22200.22200.22200.2220-
Jan 23, 20250.22200.22200.21600.21600.2160-
Jan 22, 20250.18800.18800.18800.18800.1880-
Jan 21, 20250.21200.22200.21200.22200.2220-
Jan 20, 20250.21800.21800.21800.21800.2180-
Jan 17, 20250.22400.22400.22400.22400.2240-
Jan 16, 20250.22000.22000.22000.22000.2200-
Jan 15, 20250.20800.20800.20800.20800.2080-
Jan 14, 20250.18600.26000.18600.26000.2600-
Jan 13, 20250.25400.25800.25400.25800.2580-
Jan 10, 20250.25400.26200.25400.26200.2620-
Jan 9, 20250.25400.25400.25400.25400.2540-
Jan 8, 20250.26400.26400.25800.25800.2580-
Jan 7, 20250.25400.25600.25400.25600.2560-
Jan 6, 20250.25400.25400.25400.25400.2540-
Jan 3, 20250.26600.26600.25600.25600.2560-
Jan 2, 20250.24800.24800.24800.24800.2480-
Dec 30, 20240.24400.24400.24400.24400.2440-
Dec 27, 20240.24000.30400.24000.30400.30403,901
Dec 23, 20240.21200.21200.21200.21200.2120-
Dec 20, 20240.22400.22400.22400.22400.2240-
Dec 19, 20240.28600.28600.27200.27200.2720-
Dec 18, 20240.27800.27800.27800.27800.2780-
Dec 17, 20240.29200.29200.28200.28200.2820-
Dec 16, 20240.30000.30000.30000.30000.3000-
Dec 13, 20240.30000.30000.30000.30000.3000-
Dec 12, 20240.30200.30200.29400.29400.2940-
Dec 11, 20240.29400.29400.29400.29400.2940-
Dec 10, 20240.30200.30200.30200.30200.3020-
Dec 9, 20240.29600.29600.29600.29600.2960-
Dec 6, 20240.29400.29400.29400.29400.2940-
Dec 5, 20240.30600.30600.30600.30600.3060-
Dec 4, 20240.30400.30400.29800.29800.2980-
Dec 3, 20240.25400.26800.25400.26800.2680-
Dec 2, 20240.27600.27600.27600.27600.2760-
Nov 29, 20240.28400.28400.27200.27200.2720-
Nov 28, 20240.28400.28400.28400.28400.2840-
Nov 27, 20240.27600.27600.27400.27400.2740-
Nov 26, 20240.29600.29600.28200.28200.2820-
Nov 25, 20240.23000.23000.23000.23000.2300-
Nov 22, 20240.27400.29400.24400.29400.29401,300
Nov 21, 20240.27600.27600.22200.22200.2220-
Nov 20, 20240.27600.27600.27600.27600.2760-
Nov 19, 20240.23800.23800.23800.23800.2380-
Nov 18, 20240.21800.21800.21800.21800.2180-
Nov 15, 20240.32400.32400.30800.30800.3080-
Nov 14, 20240.32200.32200.30800.30800.3080-
Nov 13, 20240.32800.32800.32800.32800.3280-
Nov 12, 20240.35600.35600.35600.35600.3560-
Nov 11, 20240.35600.35600.35600.35600.3560-
Nov 8, 20240.31400.31400.31400.31400.3140-
Nov 7, 20240.32800.32800.32600.32600.3260-
Nov 6, 20240.32800.33800.32800.33800.3380-
Nov 5, 20240.37600.37600.37600.37600.3760-
Nov 4, 20240.41000.41000.36400.36400.3640-
Nov 1, 20240.37000.37000.37000.37000.3700-
Oct 31, 20240.34600.37000.34600.37000.3700-
Oct 30, 20240.53500.53500.53500.53500.53503
Oct 29, 20240.33400.43000.33400.43000.4300-
Oct 28, 20240.31200.31200.31200.31200.3120-
Oct 25, 20240.32800.32800.29200.29200.2920-
Oct 24, 20240.32200.32200.29200.29200.2920-
Oct 23, 20240.40600.41800.40600.41800.4180-
Oct 22, 20240.42400.42400.41400.41400.4140-
Oct 21, 20240.42400.45200.42400.45200.4520-
Oct 18, 20240.43800.43800.41600.41600.4160-
Oct 17, 20240.42400.42400.42400.42400.4240-
Oct 16, 20240.42400.42600.42400.42600.4260-
Oct 15, 20240.42000.42000.41200.41200.4120-
Oct 14, 20240.42000.42000.41200.41200.4120-
Oct 11, 20240.42000.42000.42000.42000.4200-
Oct 10, 20240.42000.42000.41800.41800.4180-
Oct 9, 20240.40600.40600.38200.38200.3820-
Oct 8, 20240.35000.42200.35000.42200.4220-
Oct 7, 20240.42200.42200.42200.42200.4220-
Oct 4, 20240.42400.42400.37400.37400.3740-
Oct 3, 20240.42200.42200.39800.39800.3980-
Oct 2, 20240.39400.39400.39400.39400.3940-
Oct 1, 20240.40600.40600.38800.40000.4000-
Sep 30, 20240.44200.44200.39600.39600.3960-
Sep 27, 20240.43600.43600.42200.42200.4220-
Sep 26, 20240.45200.45200.45200.45200.4520-
Sep 25, 20240.48800.48800.48800.48800.4880-
Sep 24, 20240.47400.47400.47400.47400.4740-
Sep 23, 20240.48000.48000.47600.47600.4760-
Sep 20, 20240.47600.47600.47600.47600.4760-
Sep 19, 20240.47200.47200.47200.47200.4720-
Sep 18, 20240.33000.33000.33000.33000.3300-
Sep 17, 20240.48400.48400.48400.48400.4840-
Sep 16, 20240.46200.46200.46200.46200.4620-
Sep 13, 20240.45200.45600.42600.45600.4560-
Sep 12, 20240.44400.44400.44400.44400.4440-
Sep 11, 20240.45800.45800.45800.45800.4580-
Sep 10, 20240.41600.43400.41400.43400.4340-
Sep 9, 20240.43200.43200.43200.43200.4320-
Sep 6, 20240.37000.37000.37000.37000.3700-
Sep 5, 20240.31600.31600.31600.31600.3160-
Sep 4, 20240.27400.27600.27400.27600.2760-
Sep 3, 20240.35400.35400.32600.32600.3260-
Sep 2, 20240.37600.37600.30400.30400.3040-
Aug 30, 20240.34000.34000.34000.34000.3400-
Aug 29, 20240.29400.29400.27400.27400.2740-
Aug 28, 20240.26200.26200.21000.21000.2100-
Aug 27, 20240.24000.25600.24000.25600.2560-
Aug 26, 20240.28400.28400.28400.28400.2840-
Aug 23, 20240.26200.26200.18700.18700.1870-
Aug 22, 20240.26600.26600.26600.26600.2660-
Aug 21, 20240.27200.27200.24800.24800.2480-
Aug 20, 20240.26600.26600.20600.20600.2060-
Aug 19, 20240.26000.26000.21800.21800.2180-
Aug 16, 20240.27600.27600.20600.20600.2060-
Aug 15, 20240.25800.25800.18500.21800.2180-
Aug 14, 20240.30200.30200.24200.28000.2800-
Aug 13, 20240.31600.31600.30000.30000.3000-
Aug 12, 20240.34200.34200.31800.31800.3180-
Aug 9, 20240.31000.31000.31000.31000.3100-
Aug 8, 20240.26800.26800.26800.26800.2680-
Aug 7, 20240.26200.26200.24400.26000.2600-
Aug 6, 20240.26000.26000.25000.25000.2500-
Aug 5, 20240.08700.20400.08700.20400.2040-
Aug 2, 20240.26000.27800.19900.27800.2780-
Aug 1, 20240.22200.22200.09350.09350.0935-
Jul 31, 20240.21400.25200.21400.22200.22201,200
Jul 30, 20240.20200.20200.20200.20200.2020-
Jul 29, 20240.22200.22200.22200.22200.2220-
Jul 26, 20240.20200.30000.20200.30000.30001,200
Jul 25, 20240.17300.17300.17300.17300.1730-
Jul 24, 20240.20200.20200.11600.11600.1160-
Jul 23, 20240.18800.18800.13700.13700.1370-
Jul 22, 20240.23600.23600.14300.14300.1430-
Jul 19, 20240.21200.21200.17700.17700.1770-
Jul 18, 20240.20000.21400.20000.21400.2140-
Jul 17, 20240.19500.19700.19500.19700.1970-
Jul 16, 20240.19500.19500.18700.18700.1870-
Jul 15, 20240.22600.22600.18500.18500.1850-
Jul 12, 20240.15100.18800.15100.18800.1880-
Jul 11, 20240.24400.24400.21000.21800.21801,500
Jul 10, 20240.23200.23200.23200.23200.2320-
Jul 9, 20240.21800.22000.21800.22000.2200-
Jul 8, 20240.26200.28000.23400.28000.2800500
Jul 5, 20240.23600.23800.23600.23800.2380-
Jul 4, 20240.25000.29800.25000.29800.29806,720
Jul 3, 20240.31400.31400.31400.31400.3140-
Jul 2, 20240.36800.36800.36800.36800.3680-
Jul 1, 20240.34400.44000.31000.44000.44001,000
Jun 28, 20240.31200.31200.31200.31200.3120-
Jun 27, 20240.31200.31200.31200.31200.3120-
Jun 26, 20240.31200.31200.31200.31200.3120-
Jun 25, 20240.31400.31400.31400.31400.3140-
Jun 24, 20240.31400.31400.31400.31400.3140-
Jun 21, 20240.34000.35000.34000.35000.3500-
Jun 20, 20240.34200.34200.34200.34200.3420-
Jun 19, 20240.32200.32200.32200.32200.3220-
Jun 18, 20240.34800.34800.34800.34800.3480-
Jun 17, 20240.35200.35200.35200.35200.3520-
Jun 14, 20240.34400.35600.34400.35600.3560-
Jun 13, 20240.38000.38400.38000.38400.3840-
Jun 12, 20240.40000.40000.40000.40000.4000-
Jun 11, 20240.40200.40200.38600.38600.3860-
Jun 10, 20240.36800.36800.36800.36800.3680-
Jun 7, 20240.41000.41000.39000.39000.3900-
Jun 6, 20240.40200.40200.40200.40200.4020-
Jun 5, 20240.40200.40200.40200.40200.4020-
Jun 4, 20240.39200.39200.39200.39200.3920-
Jun 3, 20240.39200.39200.39200.39200.3920-
May 31, 20240.39200.40000.39200.40000.4000-
May 30, 20240.40000.40000.39400.39400.3940-
May 29, 20240.39400.39400.39400.39400.3940-
May 28, 20240.39400.39400.39400.39400.3940-
May 27, 20240.40000.40000.39400.39400.3940-
May 24, 20240.35200.35200.35200.35200.3520-
May 23, 20240.35200.35200.35200.35200.3520-
May 22, 20240.35200.39200.35200.39200.3920-
May 21, 20240.40000.40000.40000.40000.4000-
May 20, 20240.38000.38000.38000.38000.3800-
May 17, 20240.35200.37000.35200.37000.3700-
May 16, 20240.35200.41000.35200.41000.4100-
May 15, 20240.38200.38200.38200.38200.3820-
May 14, 20240.32000.38200.32000.38200.3820-
May 13, 20240.45000.45000.38000.38000.3800-
May 10, 20240.29200.39000.29200.39000.3900-
May 9, 20240.26400.40400.26400.40400.4040-
May 8, 20240.35200.35200.35200.35200.3520-
May 7, 20240.35200.40800.35200.40800.4080-
May 6, 20240.36600.39000.36600.39000.3900-
May 3, 20240.37200.39600.37200.39600.3960-
May 2, 20240.40400.40400.40400.40400.4040-
Apr 30, 20240.35200.42000.35200.42000.4200-
Apr 29, 20240.39800.40000.39800.40000.4000-
Apr 26, 20240.44200.45200.40800.40800.40808,860
Apr 25, 20240.46600.46600.46600.46600.4660-
Apr 24, 20240.41200.52500.41200.52500.52501,500
Apr 23, 20240.51000.51000.51000.51000.5100-
Apr 22, 20240.51000.51000.51000.51000.5100-
Apr 19, 20240.53500.53500.53500.53500.5350-
Apr 18, 20240.51000.53500.51000.53500.5350-
Apr 17, 20240.51000.52000.51000.52000.5200-
Apr 16, 20240.51000.52000.51000.52000.5200-
Apr 15, 20240.56500.56500.56500.56500.5650-
Apr 12, 20240.69500.69500.64500.64500.64501,500
Apr 11, 20240.63500.63500.63500.63500.6350-
Apr 10, 20240.64000.64000.64000.64000.6400-
Apr 9, 20240.63500.76000.63500.76000.7600-
Apr 8, 20240.62500.62500.62500.62500.6250-
Apr 5, 20240.75000.78000.75000.78000.7800-
Apr 4, 20240.75000.88000.75000.88000.8800-