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

Hamburg - Delayed Quote EUR

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

Compare

35.60

-0.30

(-0.84%)

At close: February 21 at 8:16:03 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	35.60	35.60	35.60	35.60	35.60	-
Feb 20, 2025	35.90	35.90	35.90	35.90	35.90	-
Feb 19, 2025	35.60	35.60	35.60	35.60	35.60	-
Feb 18, 2025	36.50	36.50	36.50	36.50	36.50	-
Feb 17, 2025	36.40	36.40	36.40	36.40	36.40	-
Feb 14, 2025	35.40	35.40	35.40	35.40	35.40	-
Feb 13, 2025	35.90	35.90	35.90	35.90	35.90	-
Feb 12, 2025	35.70	35.70	35.70	35.70	35.70	-
Feb 11, 2025	34.90	34.90	34.90	34.90	34.90	-
Feb 10, 2025	34.90	34.90	34.90	34.90	34.90	-
Feb 7, 2025	35.60	35.60	35.60	35.60	35.60	-
Feb 6, 2025	35.80	35.80	35.80	35.80	35.80	-
Feb 5, 2025	36.60	36.60	36.60	36.60	36.60	-
Feb 4, 2025	37.80	37.80	37.80	37.80	37.80	2
Feb 3, 2025	36.80	36.80	36.80	36.80	36.80	-
Jan 31, 2025	35.70	35.70	35.70	35.70	35.70	-
Jan 30, 2025	38.40	38.40	38.40	38.40	38.40	-
Jan 29, 2025	38.40	38.40	38.40	38.40	38.40	-
Jan 28, 2025	38.70	38.80	38.70	38.80	38.80	25
Jan 27, 2025	40.50	40.50	40.50	40.50	40.50	-
Jan 24, 2025	40.50	40.50	40.50	40.50	40.50	-
Jan 23, 2025	40.70	40.70	40.70	40.70	40.70	-
Jan 22, 2025	40.70	40.70	40.70	40.70	40.70	-
Jan 21, 2025	40.70	40.70	40.70	40.70	40.70	-
Jan 20, 2025	40.00	40.00	40.00	40.00	40.00	-
Jan 17, 2025	40.50	40.50	40.50	40.50	40.50	-
Jan 16, 2025	40.60	40.60	40.60	40.60	40.60	-
Jan 15, 2025	41.30	41.60	41.30	41.60	41.60	125
Jan 14, 2025	42.20	42.20	42.00	42.00	42.00	25
Jan 13, 2025	40.80	42.20	40.80	42.20	42.20	80
Jan 10, 2025	40.70	41.70	40.70	41.70	41.70	48
Jan 9, 2025	40.70	40.70	40.70	40.70	40.70	-
Jan 8, 2025	38.10	38.10	38.10	38.10	38.10	-
Jan 7, 2025	38.10	38.10	38.10	38.10	38.10	-
Jan 6, 2025	38.70	38.70	38.70	38.70	38.70	-
Jan 3, 2025	37.90	37.90	37.90	37.90	37.90	-
Jan 2, 2025	35.70	35.70	35.70	35.70	35.70	-
Dec 30, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 27, 2024	34.70	34.70	34.70	34.70	34.70	-
Dec 23, 2024	34.70	34.70	34.70	34.70	34.70	-
Dec 20, 2024	35.10	35.10	35.10	35.10	35.10	-
Dec 19, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 18, 2024	38.70	38.70	38.70	38.70	38.70	-
Dec 17, 2024	38.60	38.60	38.60	38.60	38.60	-
Dec 16, 2024	38.00	38.00	38.00	38.00	38.00	-
Dec 13, 2024	38.60	38.60	38.60	38.60	38.60	-
Dec 12, 2024	36.90	36.90	36.90	36.90	36.90	-
Dec 11, 2024	37.20	37.20	37.20	37.20	37.20	-
Dec 10, 2024	37.30	37.30	37.30	37.30	37.30	-
Dec 9, 2024	34.80	37.50	34.80	37.50	37.50	200
Dec 6, 2024	34.20	34.20	34.20	34.20	34.20	-
Dec 5, 2024	34.20	34.30	34.20	34.30	34.30	40
Dec 4, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 3, 2024	35.10	35.10	35.10	35.10	35.10	-
Dec 2, 2024	34.20	34.20	34.20	34.20	34.20	-
Nov 29, 2024	34.20	34.20	34.20	34.20	34.20	-
Nov 28, 2024	34.10	34.10	34.10	34.10	34.10	45
Nov 27, 2024	34.50	34.50	34.50	34.50	34.50	-
Nov 26, 2024	35.60	35.60	34.40	34.40	34.40	40
Nov 25, 2024	36.60	36.60	36.60	36.60	36.60	-
Nov 22, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 21, 2024	33.90	33.90	33.90	33.90	33.90	-
Nov 20, 2024	35.40	35.40	35.40	35.40	35.40	-
Nov 19, 2024	37.90	37.90	37.80	37.80	37.80	40
Nov 18, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 15, 2024	38.60	38.60	38.60	38.60	38.60	-
Nov 14, 2024	37.90	37.90	37.90	37.90	37.90	-
Nov 13, 2024	39.60	39.60	39.60	39.60	39.60	-
Nov 12, 2024	39.90	39.90	39.90	39.90	39.90	-
Nov 11, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 8, 2024	39.60	39.60	39.60	39.60	39.60	-
Nov 7, 2024	39.30	39.30	39.30	39.30	39.30	-
Nov 6, 2024	41.60	41.60	40.80	40.80	40.80	30
Nov 5, 2024	43.30	43.30	43.30	43.30	43.30	-
Nov 4, 2024	43.30	43.30	43.30	43.30	43.30	-
Nov 1, 2024	43.30	43.30	43.30	43.30	43.30	-
Oct 31, 2024	43.30	43.30	43.30	43.30	43.30	-
Oct 30, 2024	43.30	43.30	43.30	43.30	43.30	-
Oct 29, 2024	43.40	43.40	43.40	43.40	43.40	-
Oct 28, 2024	43.20	43.20	43.20	43.20	43.20	-
Oct 25, 2024	43.70	43.70	43.70	43.70	43.70	-
Oct 24, 2024	43.50	43.50	43.50	43.50	43.50	-
Oct 23, 2024	44.20	44.20	44.20	44.20	44.20	-
Oct 22, 2024	45.70	45.70	45.70	45.70	45.70	-
Oct 21, 2024	47.00	47.00	47.00	47.00	47.00	-
Oct 18, 2024	46.60	48.20	46.60	48.20	48.20	43
Oct 17, 2024	45.90	45.90	45.90	45.90	45.90	-
Oct 16, 2024	45.90	45.90	45.90	45.90	45.90	-
Oct 15, 2024	46.10	46.10	46.10	46.10	46.10	-
Oct 14, 2024	47.70	47.70	46.70	46.70	46.70	70
Oct 11, 2024	48.70	48.70	48.70	48.70	48.70	-
Oct 10, 2024	48.30	48.30	48.30	48.30	48.30	-
Oct 9, 2024	47.50	47.50	47.50	47.50	47.50	-
Oct 8, 2024	47.20	47.20	47.20	47.20	47.20	-
Oct 7, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 4, 2024	45.80	45.80	45.80	45.80	45.80	-
Oct 3, 2024	45.90	45.90	45.90	45.90	45.90	-
Oct 2, 2024	45.00	46.30	45.00	46.30	46.30	30
Oct 1, 2024	43.00	43.00	43.00	43.00	43.00	-
Sep 30, 2024	43.50	43.50	43.50	43.50	43.50	-
Sep 27, 2024	45.70	45.70	45.70	45.70	45.70	-
Sep 26, 2024	46.70	46.70	46.70	46.70	46.70	-
Sep 25, 2024	46.60	46.60	46.60	46.60	46.60	-
Sep 24, 2024	46.20	46.20	46.20	46.20	46.20	-
Sep 23, 2024	46.10	46.10	46.10	46.10	46.10	-
Sep 20, 2024	46.00	46.00	46.00	46.00	46.00	-
Sep 19, 2024	46.40	46.40	46.40	46.40	46.40	-
Sep 18, 2024	46.40	46.40	46.40	46.40	46.40	-
Sep 17, 2024	45.20	45.20	45.20	45.20	45.20	-
Sep 16, 2024	45.00	45.90	45.00	45.90	45.90	35
Sep 13, 2024	44.70	44.70	44.70	44.70	44.70	-
Sep 12, 2024	44.80	46.30	44.80	46.30	46.30	12
Sep 11, 2024	44.60	44.60	44.60	44.60	44.60	-
Sep 10, 2024	46.20	46.20	46.20	46.20	46.20	-
Sep 9, 2024	46.60	46.60	46.60	46.60	46.60	-
Sep 6, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 5, 2024	44.60	44.60	44.60	44.60	44.60	-
Sep 4, 2024	42.80	42.80	42.80	42.80	42.80	-
Sep 3, 2024	46.80	46.80	42.90	42.90	42.90	96
Sep 2, 2024	46.60	46.60	46.60	46.60	46.60	-
Aug 30, 2024	45.70	45.70	45.70	45.70	45.70	-
Aug 29, 2024	45.30	45.30	45.30	45.30	45.30	-
Aug 28, 2024	46.00	46.00	46.00	46.00	46.00	-
Aug 27, 2024	46.40	46.40	46.40	46.40	46.40	-
Aug 26, 2024	44.70	44.70	44.70	44.70	44.70	-
Aug 23, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 22, 2024	44.90	44.90	44.90	44.90	44.90	-
Aug 21, 2024	45.80	45.80	45.80	45.80	45.80	-
Aug 20, 2024	44.80	44.80	44.80	44.80	44.80	-
Aug 19, 2024	45.60	45.60	45.60	45.60	45.60	-
Aug 16, 2024	45.40	45.40	45.40	45.40	45.40	-
Aug 15, 2024	45.60	45.60	45.60	45.60	45.60	-
Aug 14, 2024	46.30	46.30	46.30	46.30	46.30	-
Aug 13, 2024	46.50	46.50	46.50	46.50	46.50	-
Aug 12, 2024	47.70	47.70	47.70	47.70	47.70	-
Aug 9, 2024	49.50	49.50	49.50	49.50	49.50	-
Aug 8, 2024	48.90	48.90	48.90	48.90	48.90	-
Aug 7, 2024	45.20	45.20	45.20	45.20	45.20	-
Aug 6, 2024	46.20	46.20	46.20	46.20	46.20	-
Aug 5, 2024	48.40	48.40	48.40	48.40	48.40	-
Aug 2, 2024	49.70	49.70	49.30	49.30	49.30	50
Aug 1, 2024	49.70	49.70	49.70	49.70	49.70	-
Jul 31, 2024	50.80	50.80	50.80	50.80	50.80	-
Jul 30, 2024	51.20	51.20	51.20	51.20	51.20	-
Jul 29, 2024	49.40	49.40	49.40	49.40	49.40	-
Jul 26, 2024	51.40	51.40	51.40	51.40	51.40	-
Jul 25, 2024	49.90	49.90	49.90	49.90	49.90	-
Jul 24, 2024	49.70	49.70	49.70	49.70	49.70	-
Jul 23, 2024	52.80	52.80	52.80	52.80	52.80	-
Jul 22, 2024	51.60	51.60	51.60	51.60	51.60	-
Jul 19, 2024	52.40	52.40	52.40	52.40	52.40	-
Jul 18, 2024	52.60	52.60	52.60	52.60	52.60	-
Jul 17, 2024	52.80	52.80	52.80	52.80	52.80	-
Jul 16, 2024	52.80	52.80	52.80	52.80	52.80	-
Jul 15, 2024	53.40	53.40	53.40	53.40	53.40	-
Jul 12, 2024	53.60	53.60	53.60	53.60	53.60	-
Jul 11, 2024	53.00	53.00	53.00	53.00	53.00	-
Jul 10, 2024	53.80	53.80	53.80	53.80	53.80	-
Jul 9, 2024	53.40	53.40	53.40	53.40	53.40	-
Jul 8, 2024	52.80	52.80	52.80	52.80	52.80	-
Jul 5, 2024	53.20	53.20	53.20	53.20	53.20	-
Jul 4, 2024	53.20	53.20	53.20	53.20	53.20	-
Jul 3, 2024	53.40	53.40	53.40	53.40	53.40	-
Jul 2, 2024	53.20	53.20	53.20	53.20	53.20	-
Jul 1, 2024	53.20	53.20	53.20	53.20	53.20	-
Jun 28, 2024	53.20	53.20	53.20	53.20	53.20	-
Jun 27, 2024	52.80	52.80	52.80	52.80	52.80	-
Jun 26, 2024	53.60	53.60	53.60	53.60	53.60	-
Jun 25, 2024	53.40	53.40	53.40	53.40	53.40	-
Jun 24, 2024	53.20	53.20	53.20	53.20	53.20	-
Jun 21, 2024	52.60	52.60	52.60	52.60	52.60	-
Jun 20, 2024	51.60	51.60	51.60	51.60	51.60	-
Jun 19, 2024	51.40	51.40	51.40	51.40	51.40	-
Jun 18, 2024	51.40	51.40	51.40	51.40	51.40	-
Jun 17, 2024	53.40	53.40	53.40	53.40	53.40	-
Jun 14, 2024	54.40	54.40	54.40	54.40	54.40	-
Jun 13, 2024	53.40	53.40	53.40	53.40	53.40	-
Jun 12, 2024	54.60	54.60	54.60	54.60	54.60	-
Jun 11, 2024	54.80	54.80	54.80	54.80	54.80	-
Jun 10, 2024	54.60	54.60	54.60	54.60	54.60	-
Jun 7, 2024	52.60	52.60	52.60	52.60	52.60	-
Jun 6, 2024	53.40	53.40	53.40	53.40	53.40	50
Jun 5, 2024	54.20	54.20	54.20	54.20	54.20	-
Jun 4, 2024	54.60	54.60	54.60	54.60	54.60	-
Jun 3, 2024	54.60	54.60	54.60	54.60	54.60	-
May 31, 2024	55.20	55.20	55.20	55.20	55.20	-
May 30, 2024	55.20	55.20	55.20	55.20	55.20	-
May 29, 2024	55.20	55.20	55.20	55.20	55.20	-
May 28, 2024	54.40	54.40	54.40	54.40	54.40	-
May 27, 2024	55.00	55.00	55.00	55.00	55.00	-
May 24, 2024	55.60	57.00	55.60	56.20	56.20	7,603
May 23, 2024	54.00	54.00	54.00	54.00	54.00	-
May 22, 2024	54.00	54.00	54.00	54.00	54.00	-
May 21, 2024	53.80	53.80	53.80	53.80	53.80	-
May 20, 2024	54.00	54.00	54.00	54.00	54.00	-
May 17, 2024	53.00	53.00	53.00	53.00	53.00	-
May 16, 2024	53.20	54.00	53.20	54.00	54.00	7
May 15, 2024	53.60	53.60	53.60	53.60	53.60	-
May 14, 2024	53.60	53.60	53.60	53.60	53.60	-
May 13, 2024	52.60	52.60	52.60	52.60	52.60	-
May 10, 2024	51.40	51.40	51.40	51.40	51.40	-
May 9, 2024	52.60	52.60	52.60	52.60	52.60	-
May 8, 2024	51.80	51.80	51.80	51.80	51.80	-
May 7, 2024	52.00	52.00	52.00	52.00	52.00	-
May 6, 2024	54.40	54.40	54.40	54.40	54.40	-
May 3, 2024	55.40	55.40	55.40	55.40	55.40	-
May 2, 2024	0.60 Dividend
May 2, 2024	54.40	54.40	54.40	54.40	54.40	-
Apr 30, 2024	55.20	55.20	55.20	55.20	54.60	-
Apr 29, 2024	55.40	55.40	55.40	55.40	54.80	-
Apr 26, 2024	55.40	55.40	55.40	55.40	54.80	-
Apr 25, 2024	56.00	56.00	56.00	56.00	55.39	-
Apr 24, 2024	55.40	55.40	55.40	55.40	54.80	-
Apr 23, 2024	56.20	56.20	56.20	56.20	55.59	-
Apr 22, 2024	55.60	56.60	55.60	56.60	55.98	50
Apr 19, 2024	55.60	55.60	55.60	55.60	55.00	-
Apr 18, 2024	55.40	55.40	55.40	55.40	54.80	-
Apr 17, 2024	53.80	53.80	53.80	53.80	53.22	-
Apr 16, 2024	54.80	54.80	54.80	54.80	54.20	-
Apr 15, 2024	53.80	53.80	53.80	53.80	53.22	-
Apr 12, 2024	54.40	54.40	54.40	54.40	53.81	-
Apr 11, 2024	52.40	52.40	52.40	52.40	51.83	-
Apr 10, 2024	54.80	54.80	54.80	54.80	54.20	-
Apr 9, 2024	54.60	54.60	54.60	54.60	54.01	-
Apr 8, 2024	56.00	56.00	56.00	56.00	55.39	-
Apr 5, 2024	56.40	56.40	56.40	56.40	55.79	-
Apr 4, 2024	57.80	57.80	57.80	57.80	57.17	-
Apr 3, 2024	58.60	58.60	58.60	58.60	57.96	-
Apr 2, 2024	57.80	57.80	57.80	57.80	57.17	-
Mar 28, 2024	60.80	60.80	60.80	60.80	60.14	-
Mar 27, 2024	60.00	60.00	60.00	60.00	59.35	-
Mar 26, 2024	58.80	58.80	58.80	58.80	58.16	-
Mar 25, 2024	57.60	57.60	57.60	57.60	56.97	-
Mar 22, 2024	57.20	57.20	57.20	57.20	56.58	-
Mar 21, 2024	54.60	54.60	54.60	54.60	54.01	-
Mar 20, 2024	53.40	53.40	53.40	53.40	52.82	-
Mar 19, 2024	53.00	53.00	53.00	53.00	52.42	-
Mar 18, 2024	54.00	54.00	53.60	53.60	53.02	1
Mar 15, 2024	54.20	54.20	54.20	54.20	53.61	-
Mar 14, 2024	51.40	51.40	51.40	51.40	50.84	-
Mar 13, 2024	50.20	50.20	50.20	50.20	49.65	-
Mar 12, 2024	47.70	47.70	47.70	47.70	47.18	-
Mar 11, 2024	46.90	47.00	46.90	47.00	46.49	50
Mar 8, 2024	47.70	47.70	47.70	47.70	47.18	-
Mar 7, 2024	47.00	47.00	47.00	47.00	46.49	-
Mar 6, 2024	45.50	45.50	45.50	45.50	45.01	-
Mar 5, 2024	48.60	48.60	48.60	48.60	48.07	-
Mar 4, 2024	48.30	48.30	48.30	48.30	47.77	-
Mar 1, 2024	47.90	47.90	47.90	47.90	47.38	-
Feb 29, 2024	48.50	48.50	48.50	48.50	47.97	-
Feb 28, 2024	47.80	47.80	47.80	47.80	47.28	-
Feb 27, 2024	50.20	50.20	50.20	50.20	49.65	-
Feb 26, 2024	49.70	49.70	49.70	49.70	49.16	-
Feb 23, 2024	50.20	50.20	50.20	50.20	49.65	-
Feb 22, 2024	47.90	47.90	47.90	47.90	47.38	-
Feb 21, 2024	47.80	47.80	47.60	47.60	47.08	23

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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