XETRA - Delayed Quote EUR

ABO Energy GmbH & Co. KGaA (AB9.DE)

Compare
40.40
-0.10
(-0.25%)
At close: January 10 at 5:36:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 41.00 41.10 40.00 40.40 40.40 4,741
Jan 9, 2025 39.90 42.00 39.80 40.50 40.50 16,609
Jan 8, 2025 38.20 38.20 38.20 38.20 38.20 -
Jan 7, 2025 37.90 38.30 37.90 38.20 38.20 378
Jan 6, 2025 38.90 39.00 37.50 38.10 38.10 774
Jan 3, 2025 38.80 39.30 38.30 39.20 39.20 2,851
Jan 2, 2025 36.20 38.80 36.00 38.80 38.80 1,590
Dec 30, 2024 35.60 35.60 35.60 35.60 35.60 -
Dec 27, 2024 35.70 36.20 35.60 35.60 35.60 400
Dec 23, 2024 34.70 35.10 34.10 35.00 35.00 2,781
Dec 20, 2024 36.70 36.70 34.90 35.00 35.00 2,153
Dec 19, 2024 37.70 37.90 36.60 36.60 36.60 1,062
Dec 18, 2024 39.20 39.40 37.90 37.90 37.90 1,695
Dec 17, 2024 39.00 39.40 38.70 39.40 39.40 1,225
Dec 16, 2024 39.40 39.40 38.60 39.20 39.20 892
Dec 13, 2024 38.90 39.00 38.60 38.60 38.60 1,305
Dec 12, 2024 37.20 39.00 36.80 38.90 38.90 2,348
Dec 11, 2024 37.30 37.40 36.40 37.00 37.00 1,565
Dec 10, 2024 37.90 37.90 37.90 37.90 37.90 -
Dec 9, 2024 35.40 37.90 35.40 37.90 37.90 3,519
Dec 6, 2024 33.70 34.90 33.70 34.90 34.90 7,734
Dec 5, 2024 34.10 34.40 33.90 34.40 34.40 1,154
Dec 4, 2024 33.50 34.10 33.50 34.10 34.10 1,237
Dec 3, 2024 35.00 35.00 32.80 33.50 33.50 9,763
Dec 2, 2024 34.50 35.40 34.30 35.30 35.30 4,672
Nov 29, 2024 34.90 34.90 34.30 34.50 34.50 721
Nov 28, 2024 34.70 34.70 34.70 34.70 34.70 -
Nov 27, 2024 35.40 35.50 34.30 34.70 34.70 2,466
Nov 26, 2024 36.00 36.20 34.30 35.10 35.10 7,261
Nov 25, 2024 38.10 38.10 38.10 38.10 38.10 -
Nov 22, 2024 37.30 38.40 36.80 38.10 38.10 1,971
Nov 21, 2024 34.50 37.00 34.50 37.00 37.00 1,821
Nov 20, 2024 36.10 36.10 34.00 34.00 34.00 10,631
Nov 19, 2024 37.60 37.60 36.10 36.50 36.50 4,672
Nov 18, 2024 38.70 38.70 38.70 38.70 38.70 -
Nov 15, 2024 39.70 39.70 38.70 38.70 38.70 511
Nov 14, 2024 38.70 39.30 38.70 39.30 39.30 10,711
Nov 13, 2024 40.10 40.10 38.20 39.00 39.00 3,208
Nov 12, 2024 40.10 40.60 40.00 40.50 40.50 1,072
Nov 11, 2024 42.00 42.00 40.60 41.00 41.00 338
Nov 8, 2024 40.70 41.40 40.60 41.40 41.40 5,522
Nov 7, 2024 40.20 40.20 38.10 40.00 40.00 5,510
Nov 6, 2024 43.00 43.00 41.10 41.10 41.10 1,693
Nov 5, 2024 43.80 44.30 42.90 43.50 43.50 772
Nov 4, 2024 43.70 43.80 43.50 43.80 43.80 51
Nov 1, 2024 44.30 44.30 43.30 44.00 44.00 237
Oct 31, 2024 43.90 44.00 42.90 43.50 43.50 1,269
Oct 30, 2024 43.50 43.80 42.80 43.50 43.50 1,050
Oct 29, 2024 43.60 43.70 42.80 43.70 43.70 1,959
Oct 28, 2024 44.00 44.00 43.20 43.50 43.50 805
Oct 25, 2024 43.60 44.00 43.50 44.00 44.00 1,329
Oct 24, 2024 43.80 44.00 43.80 43.80 43.80 165
Oct 23, 2024 44.40 45.10 43.80 43.80 43.80 854
Oct 22, 2024 44.90 45.20 44.50 44.50 44.50 445
Oct 21, 2024 46.90 46.90 45.40 45.40 45.40 2,148
Oct 18, 2024 46.50 46.50 46.50 46.50 46.50 -
Oct 17, 2024 46.30 46.40 45.60 46.30 46.30 786
Oct 16, 2024 47.40 47.40 46.30 46.30 46.30 1,559
Oct 15, 2024 47.00 47.30 46.70 46.90 46.90 306
Oct 14, 2024 48.10 48.10 46.70 46.70 46.70 832
Oct 11, 2024 48.90 49.00 48.00 48.20 48.20 1,703
Oct 10, 2024 49.50 50.80 49.20 49.20 49.20 1,277
Oct 9, 2024 48.60 49.50 48.60 49.30 49.30 866
Oct 8, 2024 47.80 47.80 47.80 47.80 47.80 -
Oct 7, 2024 47.50 47.90 47.00 47.80 47.80 653
Oct 4, 2024 46.30 47.00 46.00 46.60 46.60 1,091
Oct 3, 2024 47.00 47.00 45.70 46.30 46.30 1,478
Oct 2, 2024 45.70 47.00 45.60 46.40 46.40 1,407
Oct 1, 2024 44.00 45.50 44.00 45.50 45.50 450
Sep 30, 2024 44.60 44.60 43.80 43.80 43.80 1,701
Sep 27, 2024 46.30 47.20 44.20 44.20 44.20 2,888
Sep 26, 2024 47.60 47.60 45.70 46.00 46.00 1,310
Sep 25, 2024 47.60 47.60 47.10 47.10 47.10 660
Sep 24, 2024 47.20 47.60 47.10 47.20 47.20 563
Sep 23, 2024 47.00 47.00 46.50 46.70 46.70 684
Sep 20, 2024 46.60 46.90 46.50 46.80 46.80 951
Sep 19, 2024 46.60 46.60 46.60 46.60 46.60 96
Sep 18, 2024 47.20 47.20 45.30 46.50 46.50 3,466
Sep 17, 2024 46.40 47.20 46.40 47.20 47.20 565
Sep 16, 2024 45.50 46.90 44.80 45.80 45.80 363
Sep 13, 2024 44.60 44.60 44.60 44.60 44.60 -
Sep 12, 2024 45.00 46.30 44.60 44.60 44.60 2,636
Sep 11, 2024 45.60 45.60 44.10 45.00 45.00 2,824
Sep 10, 2024 46.30 46.30 45.10 45.10 45.10 581
Sep 9, 2024 47.50 47.50 45.80 46.40 46.40 4,889
Sep 6, 2024 45.40 47.60 44.90 46.80 46.80 2,916
Sep 5, 2024 45.70 46.00 45.00 45.50 45.50 782
Sep 4, 2024 42.10 45.70 42.10 45.70 45.70 2,927
Sep 3, 2024 47.00 47.20 42.80 42.80 42.80 8,913
Sep 2, 2024 46.80 47.30 46.40 47.10 47.10 774
Aug 30, 2024 46.50 47.20 45.70 47.20 47.20 646
Aug 29, 2024 45.20 46.30 45.20 46.30 46.30 150
Aug 28, 2024 46.60 47.10 45.40 45.40 45.40 877
Aug 27, 2024 46.80 47.10 46.50 46.50 46.50 283
Aug 26, 2024 46.50 46.90 46.50 46.80 46.80 619
Aug 23, 2024 46.30 46.30 45.10 45.50 45.50 786
Aug 22, 2024 46.10 46.30 45.50 45.50 45.50 1,085
Aug 21, 2024 46.20 46.20 45.80 45.80 45.80 253
Aug 20, 2024 45.50 46.30 45.50 46.20 46.20 590
Aug 19, 2024 46.30 46.30 45.40 45.40 45.40 1,040
Aug 16, 2024 46.20 46.30 46.00 46.20 46.20 432
Aug 15, 2024 46.20 46.20 45.80 46.00 46.00 327
Aug 14, 2024 46.60 46.80 46.00 46.20 46.20 370
Aug 13, 2024 47.40 47.40 46.60 46.60 46.60 1,483
Aug 12, 2024 47.30 48.00 47.30 48.00 48.00 46
Aug 9, 2024 50.00 50.00 47.60 47.60 47.60 1,282
Aug 8, 2024 49.30 50.80 49.30 50.60 50.60 3,909
Aug 7, 2024 45.20 50.20 45.20 50.20 50.20 2,538
Aug 6, 2024 45.20 48.60 45.20 45.20 45.20 4,059
Aug 5, 2024 49.20 49.20 43.40 45.00 45.00 4,285
Aug 2, 2024 50.60 50.60 49.10 49.10 49.10 2,308
Aug 1, 2024 50.60 50.80 50.20 50.80 50.80 443
Jul 31, 2024 50.60 50.80 50.20 50.40 50.40 639
Jul 30, 2024 51.20 51.20 50.40 50.40 50.40 292
Jul 29, 2024 50.40 51.80 50.40 51.80 51.80 938
Jul 26, 2024 51.80 51.80 50.60 50.60 50.60 319
Jul 25, 2024 50.20 52.00 50.20 52.00 52.00 880
Jul 24, 2024 51.00 51.20 50.20 50.40 50.40 407
Jul 23, 2024 53.80 53.80 51.00 51.00 51.00 1,809
Jul 22, 2024 52.60 53.80 52.60 53.60 53.60 567
Jul 19, 2024 52.20 52.60 52.00 52.60 52.60 1,353
Jul 18, 2024 53.40 53.40 52.60 53.00 53.00 15
Jul 17, 2024 53.20 53.20 53.00 53.20 53.20 1,625
Jul 16, 2024 53.20 53.60 53.00 53.40 53.40 570
Jul 15, 2024 53.80 53.80 53.00 53.20 53.20 4,166
Jul 12, 2024 54.60 54.60 53.60 54.00 54.00 1,739
Jul 11, 2024 53.80 54.60 53.60 54.60 54.60 795
Jul 10, 2024 54.60 54.60 53.80 54.20 54.20 322
Jul 9, 2024 54.00 54.60 54.00 54.60 54.60 848
Jul 8, 2024 54.40 54.40 54.00 54.00 54.00 1,120
Jul 5, 2024 54.20 54.20 53.80 54.00 54.00 1,915
Jul 4, 2024 54.20 54.60 53.60 54.00 54.00 883
Jul 3, 2024 53.40 54.20 53.40 53.80 53.80 684
Jul 2, 2024 54.40 54.40 53.60 54.40 54.40 286
Jul 1, 2024 54.40 54.40 53.40 53.60 53.60 701
Jun 28, 2024 54.00 54.20 53.40 54.20 54.20 586
Jun 27, 2024 53.20 53.20 53.20 53.20 53.20 -
Jun 26, 2024 54.00 54.00 53.00 53.20 53.20 2,796
Jun 25, 2024 54.00 54.40 53.60 54.00 54.00 3,428
Jun 24, 2024 54.00 54.40 53.20 53.80 53.80 9,782
Jun 21, 2024 52.40 53.00 52.00 52.40 52.40 132
Jun 20, 2024 52.20 53.40 51.80 53.40 53.40 1,048
Jun 19, 2024 52.00 52.00 51.00 51.60 51.60 725
Jun 18, 2024 51.80 52.40 51.00 52.20 52.20 487
Jun 17, 2024 54.40 54.40 49.60 51.80 51.80 6,653
Jun 14, 2024 54.60 54.60 53.00 53.80 53.80 556
Jun 13, 2024 54.20 54.60 53.60 54.40 54.40 2,140
Jun 12, 2024 55.80 55.80 53.60 53.60 53.60 597
Jun 11, 2024 55.60 55.60 55.00 55.00 55.00 2,054
Jun 10, 2024 55.80 55.80 55.20 55.60 55.60 878
Jun 7, 2024 53.40 55.60 52.80 55.60 55.60 2,186
Jun 6, 2024 54.80 54.80 52.60 52.60 52.60 1,429
Jun 5, 2024 55.60 55.60 54.00 54.00 54.00 1,680
Jun 4, 2024 55.00 55.40 54.40 55.00 55.00 128
Jun 3, 2024 56.80 56.80 54.80 55.60 55.60 1,513
May 31, 2024 55.40 55.40 55.40 55.40 55.40 -
May 30, 2024 55.80 55.80 54.80 55.60 55.60 771
May 29, 2024 56.20 56.20 56.00 56.00 56.00 143
May 28, 2024 55.80 56.80 54.80 56.00 56.00 5,486
May 27, 2024 56.40 56.40 55.60 55.60 55.60 122
May 24, 2024 56.00 57.20 55.80 56.00 56.00 8,064
May 23, 2024 56.20 56.60 55.00 56.00 56.00 7,744
May 22, 2024 54.20 54.60 54.00 54.60 54.60 741
May 21, 2024 54.80 54.80 54.00 54.40 54.40 520
May 20, 2024 54.80 55.20 54.60 55.00 55.00 151
May 17, 2024 54.40 55.00 54.20 55.00 55.00 281
May 16, 2024 54.20 54.80 54.00 54.20 54.20 3,098
May 15, 2024 55.00 56.00 54.00 54.00 54.00 3,213
May 14, 2024 54.00 54.20 54.00 54.20 54.20 642
May 13, 2024 53.80 55.00 53.00 54.20 54.20 2,736
May 10, 2024 52.60 54.00 52.60 53.80 53.80 500
May 9, 2024 52.60 53.40 52.00 52.00 52.00 671
May 8, 2024 52.00 53.40 52.00 53.40 53.40 617
May 7, 2024 53.00 53.00 51.80 52.40 52.40 1,418
May 6, 2024 54.40 54.80 52.80 53.20 53.20 2,295
May 3, 2024 56.20 56.20 55.00 55.00 55.00 266
May 2, 2024 0.60 Dividend
May 2, 2024 55.20 56.00 55.20 56.00 56.00 121
Apr 30, 2024 56.20 56.40 55.40 56.20 55.60 240
Apr 29, 2024 56.00 56.80 55.20 55.40 54.81 365
Apr 26, 2024 56.00 56.60 56.00 56.40 55.80 2,708
Apr 25, 2024 56.00 56.00 55.20 55.20 54.61 288
Apr 24, 2024 56.20 56.80 56.20 56.80 56.19 478
Apr 23, 2024 56.80 56.80 55.00 55.00 54.41 2,406
Apr 22, 2024 57.00 57.00 56.00 56.80 56.19 346
Apr 19, 2024 57.00 57.20 56.00 56.60 56.00 3,487
Apr 18, 2024 55.60 57.00 55.60 56.80 56.19 1,185
Apr 17, 2024 54.00 57.00 54.00 57.00 56.39 2,287
Apr 16, 2024 55.80 55.80 53.80 54.00 53.42 585
Apr 15, 2024 55.80 56.40 55.20 56.20 55.60 731
Apr 12, 2024 55.20 55.40 54.80 54.80 54.21 132
Apr 11, 2024 52.60 55.00 51.60 55.00 54.41 1,022
Apr 10, 2024 54.00 54.80 52.80 52.80 52.24 3,199
Apr 9, 2024 56.60 56.60 55.00 55.00 54.41 589
Apr 8, 2024 57.00 57.40 55.60 55.80 55.20 978
Apr 5, 2024 57.60 58.40 56.40 56.40 55.80 490
Apr 4, 2024 59.20 59.20 57.80 57.80 57.18 55
Apr 3, 2024 59.20 59.20 58.00 58.00 57.38 1,014
Apr 2, 2024 59.40 59.80 58.20 59.80 59.16 1,289
Mar 28, 2024 61.00 61.00 54.60 58.40 57.78 4,642
Mar 27, 2024 59.80 61.20 59.20 61.20 60.55 2,939
Mar 26, 2024 59.60 60.20 59.40 60.00 59.36 1,939
Mar 25, 2024 58.20 59.40 58.20 59.40 58.77 412
Mar 22, 2024 57.80 58.80 57.60 58.00 57.38 2,023
Mar 21, 2024 54.80 56.80 54.80 56.80 56.19 1,711
Mar 20, 2024 54.00 55.40 54.00 55.20 54.61 1,309
Mar 19, 2024 53.60 54.00 53.20 54.00 53.42 916
Mar 18, 2024 55.00 55.00 53.00 53.20 52.63 1,783
Mar 15, 2024 55.00 55.00 53.80 54.60 54.02 765
Mar 14, 2024 52.00 54.80 51.00 54.80 54.21 6,131
Mar 13, 2024 50.20 51.20 49.50 51.20 50.65 548
Mar 12, 2024 47.60 50.60 47.60 50.40 49.86 4,175
Mar 11, 2024 48.20 48.20 47.30 47.80 47.29 549
Mar 8, 2024 48.30 48.30 47.20 47.20 46.70 131
Mar 7, 2024 47.60 48.30 47.20 48.30 47.78 1,301
Mar 6, 2024 46.60 47.70 46.50 47.70 47.19 221
Mar 5, 2024 48.60 49.00 46.60 46.60 46.10 869
Mar 4, 2024 49.00 49.10 48.60 49.00 48.48 315
Mar 1, 2024 48.60 48.90 48.50 48.80 48.28 859
Feb 29, 2024 49.00 49.00 47.80 47.80 47.29 1,072
Feb 28, 2024 49.60 50.00 49.10 49.10 48.58 566
Feb 27, 2024 50.00 50.80 48.10 48.10 47.59 887
Feb 26, 2024 51.00 51.00 50.00 50.80 50.26 1,306
Feb 23, 2024 50.80 51.00 50.00 50.60 50.06 182
Feb 22, 2024 48.40 50.60 48.20 50.60 50.06 2,099
Feb 21, 2024 49.00 49.00 48.00 48.20 47.69 2,999
Feb 20, 2024 50.00 50.00 47.00 48.00 47.49 2,771
Feb 19, 2024 53.00 53.40 50.00 50.20 49.66 2,443
Feb 16, 2024 51.60 53.80 51.40 52.00 51.44 4,406
Feb 15, 2024 52.60 52.60 51.40 52.00 51.44 435
Feb 14, 2024 52.60 52.60 51.00 52.00 51.44 937
Feb 13, 2024 54.20 54.80 51.60 51.60 51.05 3,200
Feb 12, 2024 50.80 53.00 50.60 53.00 52.43 4,549
Feb 9, 2024 49.00 49.70 49.00 49.00 48.48 1,429
Feb 8, 2024 47.50 49.60 47.50 49.10 48.58 2,439
Feb 7, 2024 46.00 47.50 46.00 47.50 46.99 1,214
Feb 6, 2024 46.00 47.20 46.00 46.10 45.61 2,380
Feb 5, 2024 44.10 46.20 44.10 46.20 45.71 2,222
Feb 2, 2024 44.10 44.40 43.80 43.80 43.33 1,003
Feb 1, 2024 43.50 44.00 43.50 44.00 43.53 593
Jan 31, 2024 43.20 43.60 43.10 43.60 43.13 265
Jan 30, 2024 42.90 43.40 42.90 43.40 42.94 16
Jan 29, 2024 43.50 43.60 42.90 42.90 42.44 598
Jan 26, 2024 43.20 43.70 43.10 43.60 43.13 109
Jan 25, 2024 43.20 43.70 43.00 43.60 43.13 446
Jan 24, 2024 43.60 43.60 43.20 43.30 42.84 365
Jan 23, 2024 43.70 43.80 43.00 43.00 42.54 298
Jan 22, 2024 44.40 44.40 43.70 44.10 43.63 132
Jan 19, 2024 44.90 44.90 42.90 43.60 43.13 1,056
Jan 18, 2024 44.50 44.80 44.00 44.40 43.93 336
Jan 17, 2024 45.50 45.50 44.30 44.30 43.83 1,415
Jan 16, 2024 45.90 46.10 45.00 45.70 45.21 2,936
Jan 15, 2024 44.80 45.60 44.00 45.60 45.11 2,057
Jan 12, 2024 44.20 44.90 43.70 44.30 43.83 1,834
Jan 11, 2024 40.80 46.40 40.80 44.20 43.73 4,365
Jan 10, 2024 40.80 41.70 40.80 41.40 40.96 5,203

Related Tickers

B7J1.DE SRV Yhtiöt Oyj
5.10
0.00%
 
XD4.DE Strabag SE
41.20
-0.36%
 
ABS2.DE PORR AG
17.86
0.00%
 
VH2.DE Friedrich Vorwerk Group SE
27.70
+0.18%
 
HOT.DE HOCHTIEF Aktiengesellschaft
132.90
-0.67%
 
GBF.DE Bilfinger SE
46.05
-0.11%
 
SQU.DE Vinci SA
99.02
-1.18%