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

Alpha Services and Holdings SA (ACBB.MU)

Compare
1.8400
-0.0425
(-2.26%)
At close: February 25 at 7:53:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20250.00000.00000.00001.84001.8400-
Feb 24, 20251.88251.88251.88251.88251.8825-
Feb 21, 20251.85901.85901.85901.85901.8590-
Feb 20, 20251.85901.85901.85901.85901.8590-
Feb 19, 20251.88101.88601.85901.85901.859016,735
Feb 18, 20251.84001.90201.84001.90201.90205,200
Feb 17, 20251.83251.83251.83251.83251.8325-
Feb 14, 20251.83401.83401.83251.83251.83257,000
Feb 13, 20251.78801.83401.78801.83401.83407,290
Feb 12, 20251.74601.74601.74601.74601.7460-
Feb 11, 20251.74001.74001.74001.74001.7400-
Feb 10, 20251.74501.74501.74001.74001.7400850
Feb 7, 20251.75751.75751.75751.75751.7575-
Feb 6, 20251.69751.76201.69751.75751.75756,000
Feb 5, 20251.69751.69751.69751.69751.6975-
Feb 4, 20251.70001.72451.66601.72451.724521,850
Feb 3, 20251.79851.79851.79851.79851.7985-
Jan 31, 20251.82551.82551.79101.80051.800515,000
Jan 30, 20251.81551.87551.77301.82551.825539,150
Jan 29, 20251.78251.84501.78251.84501.84506,500
Jan 28, 20251.78251.78251.78251.78251.7825-
Jan 27, 20251.71251.78401.71251.78401.78402,370
Jan 24, 20251.71251.71251.71251.71251.7125-
Jan 23, 20251.71251.71251.71251.71251.7125-
Jan 22, 20251.75751.75751.71401.71401.71406
Jan 21, 20251.75751.75751.75751.75751.7575-
Jan 20, 20251.75751.75751.75751.75751.7575-
Jan 17, 20251.72001.72001.72001.72001.7200-
Jan 16, 20251.72001.72001.72001.72001.7200-
Jan 15, 20251.72001.72001.72001.72001.7200-
Jan 14, 20251.72001.72001.72001.72001.7200-
Jan 13, 20251.72001.72001.72001.72001.7200-
Jan 10, 20251.69251.72001.69251.72001.72008,000
Jan 9, 20251.68401.68401.68401.68401.6840-
Jan 8, 20251.67351.67351.67351.67351.6735-
Jan 7, 20251.62351.62351.62351.62351.6235-
Jan 6, 20251.62351.62351.62351.62351.6235-
Jan 3, 20251.62351.62351.62351.62351.6235-
Jan 2, 20251.62351.62351.62351.62351.6235-
Dec 30, 20241.57201.57201.57201.57201.5720-
Dec 27, 20241.57201.57201.57201.57201.5720-
Dec 23, 20241.59051.59851.56701.56701.56703,800
Dec 20, 20241.59051.59051.59051.59051.5905-
Dec 19, 20241.59051.59051.59051.59051.5905-
Dec 18, 20241.56851.59051.56851.59051.590524,530
Dec 17, 20241.61651.61651.61651.61651.6165-
Dec 16, 20241.61651.61651.61651.61651.6165-
Dec 13, 20241.61651.61651.61651.61651.6165-
Dec 12, 20241.61651.61651.61651.61651.6165-
Dec 11, 20241.61651.61651.61651.61651.6165-
Dec 10, 20241.61651.61651.61651.61651.6165-
Dec 9, 20241.61401.61401.61401.61401.6140-
Dec 6, 20241.59701.61401.59701.61401.61403,000
Dec 5, 20241.54551.59701.54551.59701.597017,000
Dec 4, 20241.54551.54551.54551.54551.5455-
Dec 3, 20241.52501.52501.52501.52501.5250-
Dec 2, 20241.48051.48051.48051.48051.4805-
Nov 29, 20241.49201.49201.49201.49201.4920-
Nov 28, 20241.51251.51251.51251.51251.5125-
Nov 27, 20241.52551.52551.52551.52551.5255-
Nov 26, 20241.54451.54451.52551.52551.525510,075
Nov 25, 20241.55001.55001.55001.55001.5500-
Nov 22, 20241.55001.55001.55001.55001.5500-
Nov 21, 20241.53201.53201.53201.53201.5320-
Nov 20, 20241.53151.53151.53151.53151.5315-
Nov 19, 20241.55001.55001.53151.53151.53155,500
Nov 18, 20241.59151.59151.55001.55001.550013,000
Nov 15, 20241.59151.59151.59151.59151.5915-
Nov 14, 20241.59151.59151.59151.59151.5915-
Nov 13, 20241.59151.59151.59151.59151.5915-
Nov 12, 20241.52751.52751.52751.52751.5275-
Nov 11, 20241.47001.52751.47001.52751.52754,000
Nov 8, 20241.41801.46451.41801.46451.464520,000
Nov 7, 20241.42351.42351.42351.42351.4235-
Nov 6, 20241.40651.40651.40651.40651.4065-
Nov 5, 20241.39501.39501.39501.39501.3950-
Nov 4, 20241.39351.39351.35701.38551.385516,370
Nov 1, 20241.39351.39351.39351.39351.3935-
Oct 31, 20241.37651.40501.37651.40501.40505,000
Oct 30, 20241.42601.42601.42601.42601.4260-
Oct 29, 20241.42101.42601.42101.42601.426010,000
Oct 28, 20241.42801.42801.42801.42801.4280-
Oct 25, 20241.42851.42851.42851.42851.4285-
Oct 24, 20241.45001.45001.44701.44701.44703,000
Oct 23, 20241.48551.48551.45001.45001.45002,539
Oct 22, 20241.51401.51401.51401.51401.5140-
Oct 21, 20241.52301.52301.52301.52301.5230-
Oct 18, 20241.52301.52301.52301.52301.5230-
Oct 17, 20241.52301.52301.52301.52301.5230-
Oct 16, 20241.48151.52301.48151.52301.5230798
Oct 15, 20241.48901.48901.48151.48151.4815500
Oct 14, 20241.48901.48901.48901.48901.4890-
Oct 11, 20241.49201.49201.49201.49201.4920-
Oct 10, 20241.50301.50301.50301.50301.5030-
Oct 9, 20241.50451.50451.50451.50451.5045-
Oct 8, 20241.50451.50451.50451.50451.5045-
Oct 7, 20241.50451.50451.50451.50451.5045-
Oct 4, 20241.50451.50451.50451.50451.5045-
Oct 3, 20241.51001.51001.51001.51001.5100-
Oct 2, 20241.55651.55651.55651.55651.5565-
Oct 1, 20241.59451.59451.59451.59451.5945-
Sep 30, 20241.60501.60501.60501.60501.6050-
Sep 27, 20241.60501.60501.60501.60501.6050-
Sep 26, 20241.58001.58001.58001.58001.5800-
Sep 25, 20241.58001.58001.58001.58001.5800-
Sep 24, 20241.58001.58001.58001.58001.5800-
Sep 23, 20241.56001.56001.56001.56001.5600-
Sep 20, 20241.56001.56001.56001.56001.5600-
Sep 19, 20241.54501.54501.54501.54501.5450-
Sep 18, 20241.54101.57101.53301.53301.53304,292
Sep 17, 20241.51251.54101.51251.54101.54105,000
Sep 16, 20241.52001.52001.51251.51251.51252,000
Sep 13, 20241.52001.52001.52001.52001.5200-
Sep 12, 20241.53751.53751.53751.53751.5375-
Sep 11, 20241.53901.53901.53901.53901.5390-
Sep 10, 20241.53901.53901.53901.53901.5390-
Sep 9, 20241.53901.53901.53901.53901.5390-
Sep 6, 20241.53851.53851.53851.53851.5385-
Sep 5, 20241.53851.53851.53851.53851.5385-
Sep 4, 20241.55601.55601.53801.53801.53802,000
Sep 3, 20241.55601.55601.55601.55601.5560-
Sep 2, 20241.56651.56651.54751.54751.5475400
Aug 30, 20241.58001.58001.56901.56901.56905,000
Aug 29, 20241.58451.58451.58451.58451.5845-
Aug 28, 20241.58701.58701.58701.58701.5870-
Aug 27, 20241.58701.58701.58701.58701.5870-
Aug 26, 20241.58701.58701.58701.58701.5870-
Aug 23, 20241.58701.58701.58701.58701.5870-
Aug 22, 20241.58701.58701.58701.58701.5870-
Aug 21, 20241.58701.58701.58701.58701.5870-
Aug 20, 20241.58701.58701.58701.58701.5870-
Aug 19, 20241.58701.58701.58701.58701.5870-
Aug 16, 20241.57801.57801.57801.57801.5780-
Aug 15, 20241.57351.57351.57351.57351.5735-
Aug 14, 20241.55001.55001.55001.55001.5500-
Aug 13, 20241.53001.53001.53001.53001.5300-
Aug 12, 20241.52901.52901.52901.52901.5290-
Aug 9, 20241.52901.52901.52901.52901.5290-
Aug 8, 20241.58501.58501.51701.51701.51707,000
Aug 7, 20241.54301.58501.54301.58501.58501,250
Aug 6, 20241.54301.54301.54301.54301.5430-
Aug 5, 20241.61951.61951.61951.61951.6195-
Aug 2, 20241.67951.67951.67951.67951.6795-
Aug 1, 20241.68251.68251.68251.68251.6825-
Jul 31, 20241.65051.65051.65051.65051.6505-
Jul 30, 20241.65051.65051.65051.65051.6505-
Jul 29, 20241.63251.63251.63251.63251.6325-
Jul 26, 2024 0.0260 Dividend
Jul 26, 20241.65451.65451.63251.63251.63252,500
Jul 25, 20241.67651.67651.67651.67651.6505-
Jul 24, 20241.67651.67651.67651.67651.6505-
Jul 23, 20241.67651.67651.67651.67651.6505-
Jul 22, 20241.67051.67051.67051.67051.6446-
Jul 19, 20241.67051.67051.67051.67051.6446-
Jul 18, 20241.67051.67051.67051.67051.6446-
Jul 17, 20241.67051.67051.67051.67051.6446-
Jul 16, 20241.67051.67051.67051.67051.6446-
Jul 15, 20241.62501.62501.62501.62501.5998-
Jul 12, 20241.62301.66001.62301.62501.59986,840
Jul 11, 20241.63451.63451.62301.62301.597811,000
Jul 10, 20241.63751.63751.63751.63751.6121-
Jul 9, 20241.67651.67651.67651.67651.6505-
Jul 8, 20241.64401.67651.64401.67651.65053,000
Jul 5, 20241.60401.64401.60401.64401.6185610
Jul 4, 20241.59001.59001.59001.59001.5653-
Jul 3, 20241.56751.56751.56751.56751.5432-
Jul 2, 20241.56751.56751.56751.56751.5432-
Jul 1, 20241.51551.51551.51551.51551.4920-
Jun 28, 20241.46751.46751.46751.46751.4447-
Jun 27, 20241.46751.46751.46751.46751.4447-
Jun 26, 20241.47801.47801.47801.47801.4551-
Jun 25, 20241.52151.52151.52151.52151.4979-
Jun 24, 20241.52801.52801.52801.52801.5043-
Jun 21, 20241.52801.52801.52801.52801.5043-
Jun 20, 20241.52801.52801.52801.52801.5043-
Jun 19, 20241.52801.52801.52801.52801.5043-
Jun 18, 20241.49601.49601.49051.49051.467424,500
Jun 17, 20241.56001.56001.49601.49601.47283,500
Jun 14, 20241.60101.60101.60101.60101.5761-
Jun 13, 20241.60101.60101.60101.60101.5761-
Jun 12, 20241.60101.60101.60101.60101.5761-
Jun 11, 20241.61251.61251.61251.61251.5875-
Jun 10, 20241.61251.61251.61251.61251.5875-
Jun 7, 20241.61251.61251.61251.61251.5875-
Jun 6, 20241.61251.61251.61251.61251.5875-
Jun 5, 20241.55401.55401.55401.55401.5299-
Jun 4, 20241.57001.57001.55401.55401.52995,000
Jun 3, 20241.57001.57001.57001.57001.5456-
May 31, 20241.59251.59251.59251.59251.5678-
May 30, 20241.59451.59451.59451.59451.5697800
May 29, 20241.67251.67251.67251.67251.6465-
May 28, 20241.68651.68651.68651.68651.6603-
May 27, 20241.70801.70801.70801.70801.6815-
May 24, 20241.70951.70951.70901.70901.6825215
May 23, 20241.72351.74801.72351.74801.7209150
May 22, 20241.73001.74601.72351.72351.696713,000
May 21, 20241.71451.73001.71451.73001.70312,000
May 20, 20241.69201.69201.69201.69201.6657-
May 17, 20241.68101.68101.68101.68101.6549-
May 16, 20241.62601.68101.62601.68101.65495,100
May 15, 20241.62601.62601.62601.62601.6008-
May 14, 20241.62101.62601.62101.62601.6008200
May 13, 20241.62901.62901.62101.62101.59589,000
May 10, 20241.60751.60751.60751.60751.5825-
May 9, 20241.60001.60001.60001.60001.5752-
May 8, 20241.60901.61001.60901.61001.58504,210
May 7, 20241.59901.62051.59901.62051.5953340
May 6, 20241.59901.59901.59901.59901.5742-
May 3, 20241.59901.59901.59901.59901.5742-
May 2, 20241.61601.61601.61601.61601.5909-
Apr 30, 20241.63501.63501.61651.61651.591410,000
Apr 29, 20241.63801.63801.63801.63801.6126-
Apr 26, 20241.62101.62101.62101.62101.5958-
Apr 25, 20241.62051.62051.62051.62051.5953-
Apr 24, 20241.64701.64701.64701.64701.6214-
Apr 23, 20241.60201.60201.60201.60201.5771-
Apr 22, 20241.55451.58051.55451.58051.556015,000
Apr 19, 20241.53451.53451.53451.53451.5107-
Apr 18, 20241.53051.53451.53051.53451.51073,000
Apr 17, 20241.46501.46501.46501.46501.4423-
Apr 16, 20241.57051.57051.46501.46501.44235,000
Apr 15, 20241.59901.59901.59901.59901.5742-
Apr 12, 20241.62701.62701.60351.60351.5786500
Apr 11, 20241.64201.64201.62751.62751.602214,000
Apr 10, 20241.64201.64201.64201.64201.6165-
Apr 9, 20241.58301.58301.58301.58301.5584-
Apr 8, 20241.55001.55001.55001.55001.5259-
Apr 5, 20241.55001.55001.55001.55001.5259-
Apr 4, 20241.55001.55001.55001.55001.5259-
Apr 3, 20241.56351.56351.55001.55001.52592,600
Apr 2, 20241.60601.60601.60601.60601.5811-
Mar 28, 20241.63551.63551.63551.63551.6101-
Mar 27, 20241.67851.67851.67851.67851.6524-
Mar 26, 20241.69251.69251.69251.69251.6662-
Mar 25, 20241.70451.70451.68051.68051.654460
Mar 22, 20241.73451.73451.73451.73451.7076-
Mar 21, 20241.69951.73451.69951.73451.707610,000
Mar 20, 20241.69951.69951.69951.69951.6731-
Mar 19, 20241.67501.69951.67501.69951.67311,180
Mar 18, 20241.66651.66651.66651.66651.6406-
Mar 15, 20241.67501.67501.66651.66651.64062,400
Mar 14, 20241.67051.67051.65301.65301.62734,000
Mar 13, 20241.67401.67401.67051.67051.64462,000
Mar 12, 20241.67401.67401.67401.67401.6480-
Mar 11, 20241.72951.72951.66301.66301.637214,320
Mar 8, 20241.73051.73051.73051.73051.7036-
Mar 7, 20241.74451.74451.74451.74451.7174-
Mar 6, 20241.74451.74451.74451.74451.7174-
Mar 5, 20241.74451.74451.74451.74451.7174-
Mar 4, 20241.72351.72351.72351.72351.6967-
Mar 1, 20241.69201.73401.69201.73401.70712,000
Feb 29, 20241.69201.69201.69201.69201.6657-
Feb 28, 20241.68801.68801.68801.68801.6618-
Feb 27, 20241.68801.68801.68801.68801.6618-
Feb 26, 20241.69051.69051.68801.68801.66182,400
Waiting for permission
Allow microphone access to enable voice search

Try again.