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

Alps Alpine Co., Ltd. (ALE.F)

Compare
8.10
-0.45
(-5.26%)
At close: April 4 at 9:18:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.058.108.058.108.10100
Apr 3, 20258.558.558.558.558.55-
Apr 2, 20259.009.009.009.009.00-
Apr 1, 20258.908.908.908.908.90-
Mar 31, 20259.359.359.359.359.35-
Mar 28, 2025 0.19 Dividend
Mar 28, 20259.559.559.559.559.55-
Mar 27, 20259.859.859.859.85-20.15-
Mar 26, 202510.0010.0010.0010.00-20.46-
Mar 25, 20259.809.809.809.80-20.05-
Mar 24, 20259.759.759.759.75-19.95-
Mar 21, 20259.759.759.759.75-19.95-
Mar 20, 20259.909.909.909.90-20.25-
Mar 19, 20259.609.609.609.60-19.64-
Mar 18, 20259.759.759.759.75-19.95-
Mar 17, 20259.859.859.859.85-20.15-
Mar 14, 20259.609.609.609.60-19.64-
Mar 13, 20259.559.559.559.55-19.54-
Mar 12, 20259.509.509.509.50-19.43-
Mar 11, 20259.659.659.659.65-19.74-
Mar 10, 20259.859.859.859.85-20.15-
Mar 7, 20259.759.759.759.75-19.95-
Mar 6, 20259.859.859.859.85-20.15-
Mar 5, 20259.709.709.709.70-19.84-
Mar 4, 20259.709.709.709.70-19.84-
Mar 3, 20259.909.909.909.90-20.25-
Feb 28, 20259.809.809.809.80-20.05-
Feb 27, 202510.0010.0010.0010.00-20.46-
Feb 26, 20259.859.859.859.85-20.15-
Feb 25, 20259.859.859.859.85-20.15-
Feb 24, 20259.759.759.759.75-19.95-
Feb 21, 20259.709.709.709.70-19.84-
Feb 20, 20259.759.759.759.75-19.95-
Feb 19, 20259.759.759.759.75-19.95-
Feb 18, 20259.709.709.709.70-19.84-
Feb 17, 20259.509.509.509.50-19.43-
Feb 14, 20259.859.859.859.85-20.15-
Feb 13, 20259.909.909.909.90-20.25-
Feb 12, 20259.859.859.859.85-20.15-
Feb 11, 20259.959.959.959.95-20.35-
Feb 10, 20259.859.859.859.85-20.15-
Feb 7, 202510.0010.0010.0010.00-20.46-
Feb 6, 20259.909.909.909.90-20.25-
Feb 5, 20259.959.959.959.95-20.35-
Feb 4, 202510.5010.5010.5010.50-21.48-
Feb 3, 202510.1010.1010.1010.10-20.66-
Jan 31, 20259.859.859.859.85-20.15100
Jan 30, 20259.659.659.659.65-19.74-
Jan 29, 20259.659.659.659.65-19.74-
Jan 28, 20259.559.559.559.55-19.54-
Jan 27, 20259.659.659.659.65-19.74-
Jan 24, 20259.609.609.609.60-19.64-
Jan 23, 20259.509.509.509.50-19.43-
Jan 22, 20259.509.509.509.50-19.43-
Jan 21, 20259.609.609.609.60-19.64-
Jan 20, 20259.609.609.609.60-19.64-
Jan 17, 20259.659.659.659.65-19.74-
Jan 16, 20259.459.459.459.45-19.33-
Jan 15, 20259.459.459.459.45-19.33-
Jan 14, 20259.509.509.509.50-19.43-
Jan 13, 20259.609.609.609.60-19.64-
Jan 10, 20259.559.559.559.55-19.54-
Jan 9, 20259.609.609.609.60-19.64-
Jan 8, 20259.509.509.509.50-19.43-
Jan 7, 20259.559.559.559.55-19.54-
Jan 6, 20259.609.609.609.60-19.64-
Jan 3, 20259.809.809.809.80-20.05-
Jan 2, 20259.759.759.759.75-19.95-
Dec 30, 20249.709.709.709.70-19.84-
Dec 27, 20249.759.759.759.75-19.95-
Dec 23, 20249.759.759.759.75-19.95-
Dec 20, 20249.509.509.509.50-19.43-
Dec 19, 20249.509.509.509.50-19.43-
Dec 18, 20249.759.759.759.75-19.95-
Dec 17, 202410.0010.0010.0010.00-20.46-
Dec 16, 20249.959.959.959.95-20.35-
Dec 13, 20249.959.959.959.95-20.35-
Dec 12, 202410.1010.1010.1010.10-20.66-
Dec 11, 20249.959.959.959.95-20.35-
Dec 10, 20249.959.959.959.95-20.35-
Dec 9, 20249.809.809.809.80-20.05-
Dec 6, 20249.659.659.659.65-19.74-
Dec 5, 20249.709.709.709.70-19.84-
Dec 4, 20249.559.559.559.55-19.54-
Dec 3, 20249.759.759.759.75-19.95-
Dec 2, 20249.609.609.609.60-19.64-
Nov 29, 20249.659.659.659.65-19.74-
Nov 28, 20249.509.509.509.50-19.43-
Nov 27, 20249.459.459.459.45-19.33-
Nov 26, 20249.509.509.509.50-19.43-
Nov 25, 20249.509.509.509.50-19.43-
Nov 22, 20249.409.409.409.40-19.23-
Nov 21, 20249.309.309.309.30-19.02-
Nov 20, 20249.209.209.209.20-18.82-
Nov 19, 20249.309.309.309.30-19.02-
Nov 18, 20249.309.309.309.30-19.02-
Nov 15, 20249.259.259.259.25-18.92-
Nov 14, 20249.309.309.309.30-19.02-
Nov 13, 20249.409.409.409.40-19.23-
Nov 12, 20249.509.509.509.50-19.43-
Nov 11, 20249.609.609.609.60-19.64-
Nov 8, 20249.709.709.709.70-19.84-
Nov 7, 20249.659.659.659.65-19.74-
Nov 6, 20249.609.609.609.60-19.64-
Nov 5, 20249.259.259.259.25-18.92-
Nov 4, 20249.309.309.309.30-19.02-
Nov 1, 20249.159.159.159.15-18.72-
Oct 31, 20249.109.109.109.10-18.62-
Oct 30, 20249.409.409.409.40-19.23300
Oct 29, 20249.509.509.509.50-19.43-
Oct 28, 20249.459.459.459.45-19.33-
Oct 25, 20249.359.359.359.35-19.13-
Oct 24, 20249.409.409.409.40-19.23-
Oct 23, 20249.309.309.309.30-19.02-
Oct 22, 20249.459.459.459.45-19.33-
Oct 21, 20249.509.509.509.50-19.43-
Oct 18, 20249.459.459.459.45-19.33-
Oct 17, 20249.509.509.509.50-19.43-
Oct 16, 20249.459.459.459.45-19.33-
Oct 15, 20249.609.609.609.60-19.64-
Oct 14, 20249.409.409.409.40-19.23-
Oct 11, 20249.359.359.359.35-19.13-
Oct 10, 20249.359.359.359.35-19.13-
Oct 9, 20249.409.409.409.40-19.23-
Oct 8, 20249.309.309.309.30-19.02-
Oct 7, 20249.709.709.709.70-19.84-
Oct 4, 20249.709.709.709.70-19.84-
Oct 3, 20249.609.609.609.60-19.64-
Oct 2, 20249.659.659.659.65-19.74-
Oct 1, 20249.759.759.759.75-19.95-
Sep 30, 20249.659.659.659.65-19.74-
Sep 27, 2024 0.19 Dividend
Sep 27, 20249.709.709.709.70-19.84-
Sep 26, 20249.659.659.659.6541.63-
Sep 25, 20249.509.509.509.5040.98-
Sep 24, 20249.659.659.659.6541.63-
Sep 23, 20249.509.509.509.5040.98-
Sep 20, 20249.659.659.659.6541.63-
Sep 19, 20249.709.709.709.7041.85-
Sep 18, 20249.609.609.609.6041.41-
Sep 17, 20249.609.609.609.6041.41-
Sep 16, 20249.709.709.709.7041.85-
Sep 13, 20249.659.659.659.6541.63-
Sep 12, 20249.509.509.509.5040.98-
Sep 11, 20249.359.359.359.3540.34-
Sep 10, 20249.259.259.259.2539.90-
Sep 9, 20249.359.359.359.3540.34-
Sep 6, 20249.409.409.409.4040.55-
Sep 5, 20249.309.309.309.3040.12-
Sep 4, 20249.259.259.259.2539.90-
Sep 3, 20249.509.509.509.5040.98-
Sep 2, 20249.509.509.459.4540.77-
Aug 30, 20249.609.609.609.6041.41-
Aug 29, 20249.409.409.409.4040.55-
Aug 28, 20249.309.309.309.3040.12-
Aug 27, 20249.259.259.259.2539.90-
Aug 26, 20249.359.359.359.3540.34-
Aug 23, 20249.359.359.359.3540.34-
Aug 22, 20249.209.209.209.2039.69-
Aug 21, 20249.159.159.159.1539.47-
Aug 20, 20249.059.059.059.0539.04-
Aug 19, 20249.109.109.109.1039.26-
Aug 16, 20249.059.059.059.0539.04-
Aug 15, 20248.858.858.858.8538.18-
Aug 14, 20248.958.958.958.9538.61-
Aug 13, 20248.908.908.908.9038.39-
Aug 12, 20248.758.758.758.7537.75-
Aug 9, 20248.758.758.758.7537.75-
Aug 8, 20248.608.608.608.6037.10-
Aug 7, 20248.758.758.758.7537.75-
Aug 6, 20248.408.408.408.4036.24-
Aug 5, 20248.358.408.358.4036.24150
Aug 2, 20248.908.908.908.9038.39-
Aug 1, 20249.059.059.059.0539.04-
Jul 31, 20249.559.559.559.5541.20-
Jul 30, 20249.309.309.309.3040.12-
Jul 29, 20249.409.409.409.4040.55-
Jul 26, 20249.009.009.009.0038.83-
Jul 25, 20249.059.059.059.0539.04-
Jul 24, 20249.409.409.409.4040.55-
Jul 23, 20249.509.509.509.5040.98-
Jul 22, 20249.309.309.309.3040.12-
Jul 19, 20249.209.209.209.2039.69-
Jul 18, 20249.259.259.259.2539.90-
Jul 17, 20249.359.359.359.3540.34-
Jul 16, 20249.259.459.259.4540.77300
Jul 15, 20248.658.958.658.9538.61300
Jul 12, 20248.908.908.908.9038.39-
Jul 11, 20249.109.109.109.1039.26-
Jul 10, 20248.908.908.908.9038.39-
Jul 9, 20248.858.858.858.8538.18-
Jul 8, 20248.808.808.808.8037.96-
Jul 5, 20248.808.808.808.8037.96-
Jul 4, 20248.858.858.858.8538.18-
Jul 3, 20248.858.858.858.8538.18-
Jul 2, 20248.708.708.708.7037.53-
Jul 1, 20248.558.558.558.5536.88-
Jun 28, 20248.858.858.858.8538.18-
Jun 27, 20248.908.908.908.9038.39-
Jun 26, 20248.908.908.908.9038.39-
Jun 25, 20248.958.958.958.9538.6140
Jun 24, 20248.958.958.958.9538.61-
Jun 21, 20248.908.908.908.9038.39-
Jun 20, 20248.908.908.908.9038.39-
Jun 19, 20248.958.958.958.9538.61-
Jun 18, 20249.009.009.009.0038.83-
Jun 17, 20249.009.009.009.0038.83-
Jun 14, 20249.059.059.059.0539.04-
Jun 13, 20248.858.858.858.8538.18-
Jun 12, 20249.109.209.109.2039.69600
Jun 11, 20248.708.708.708.7037.53-
Jun 10, 20248.708.708.708.7037.53-
Jun 7, 20248.758.758.758.7537.75-
Jun 6, 20248.558.558.558.5536.88-
Jun 5, 20249.059.059.059.0539.04-
Jun 4, 20248.958.958.958.9538.61-
Jun 3, 20248.708.708.708.7037.53-
May 31, 20248.608.608.608.6037.10-
May 30, 20248.458.458.458.4536.45-
May 29, 20248.508.508.508.5036.67-
May 28, 20248.458.458.458.4536.45-
May 27, 20248.558.558.558.5536.88-
May 24, 20248.508.508.508.5036.67-
May 23, 20248.608.608.608.6037.10-
May 22, 20248.558.558.558.5536.88-
May 21, 20248.658.658.658.6537.32-
May 20, 20248.458.458.458.4536.45-
May 17, 20248.508.508.508.5036.67-
May 16, 20248.658.658.658.6537.32-
May 15, 20248.558.558.558.5536.88-
May 14, 20248.708.708.708.7037.53-
May 13, 20248.808.808.808.8037.96-
May 10, 20248.908.908.908.9038.39-
May 9, 20248.909.308.909.3040.12200
May 8, 20249.159.159.159.1539.47-
May 7, 20248.708.708.708.7037.53-
May 6, 20248.508.508.508.5036.67-
May 3, 20248.708.708.708.7037.53-
May 2, 20248.608.608.608.6037.10-
Apr 30, 20248.408.408.408.4036.24-
Apr 29, 20248.008.208.008.2035.37626
Apr 26, 20248.008.008.008.0034.51-
Apr 25, 20248.008.008.008.0034.51-
Apr 24, 20247.957.957.957.9534.30-
Apr 23, 20247.807.807.807.8033.65-
Apr 22, 20247.757.757.757.7533.43-
Apr 19, 20247.507.507.507.5032.35-
Apr 18, 20247.507.507.507.5032.35-
Apr 17, 20247.507.507.507.5032.35-
Apr 16, 20247.607.607.607.6032.79-
Apr 15, 20247.607.607.607.6032.79-
Apr 12, 20247.657.657.657.6533.00-
Apr 11, 20247.557.557.557.5532.57-
Apr 10, 20247.507.507.507.5032.35-
Apr 9, 20247.457.457.457.4532.14-
Apr 8, 20247.407.407.407.4031.92-
Apr 5, 20247.357.357.357.3531.71-
Apr 4, 20247.307.307.307.3031.49-