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

Vienna - Delayed Quote EUR

Alfen N.V. (ALFE.VI)

16.63
-0.09
(-0.51%)
At close: 3:30:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202516.6916.6916.1916.6316.632,893
May 5, 202516.6816.7216.6316.7216.72-
May 2, 202516.4616.5916.4416.5916.59-
Apr 30, 202515.6815.6814.9814.9814.98905
Apr 29, 202515.3115.8415.3115.5415.543,598
Apr 28, 202514.7315.7914.7315.4015.40-
Apr 25, 202513.8114.4113.8114.4114.413,157
Apr 24, 202513.6913.8413.6513.6513.65-
Apr 23, 202513.1913.5813.1613.5813.58693
Apr 22, 202512.5712.9512.5712.8412.84-
Apr 17, 202512.7612.7612.5912.7212.72-
Apr 16, 202512.4412.7312.4412.6512.65-
Apr 15, 202512.3612.6712.3612.5812.58-
Apr 14, 202512.0612.4412.0612.4412.44-
Apr 11, 202512.0212.0211.7311.7711.777
Apr 10, 202512.1412.2011.9511.9511.9510
Apr 9, 202511.7711.9711.5611.6111.6116
Apr 8, 202512.0312.2412.0312.2412.24-
Apr 7, 202510.5211.2210.5211.2211.22-
Apr 4, 202511.2211.2210.6810.6910.69-
Apr 3, 202511.8611.8611.5911.5911.59-
Apr 2, 202512.0612.0911.9211.9211.92-
Apr 1, 202512.3512.3612.2612.2612.26818
Mar 31, 202512.4812.6512.2312.4012.403,127
Mar 28, 202513.3013.3012.8612.8612.863,107
Mar 27, 202513.4513.6913.2013.2813.281,550
Mar 26, 202513.3413.9513.3213.7013.705,999
Mar 25, 202513.5613.5613.3013.3213.322,259
Mar 24, 202513.8014.0713.5713.6213.625,945
Mar 21, 202514.2814.2813.5213.8013.809,790
Mar 20, 202513.8614.0713.6513.8713.873,528
Mar 19, 202513.6013.9213.6013.8413.84-
Mar 18, 202513.9314.0013.6513.6513.65-
Mar 17, 202513.3113.7613.3113.5713.57-
Mar 14, 202512.7013.6112.4413.2713.2710,317
Mar 13, 202512.6913.1612.6912.8812.887,446
Mar 12, 202513.2413.2412.8012.8012.807,987
Mar 11, 202513.0313.2712.9713.0913.0923,735
Mar 10, 202513.0813.2712.7312.8612.8612,713
Mar 7, 202512.9012.9812.5512.8812.883,525
Mar 6, 202512.7412.7412.5512.5512.55-
Mar 5, 202512.1012.1011.8411.8911.89-
Mar 4, 202512.1512.1511.7811.7811.78-
Mar 3, 202512.6212.7312.5212.5512.55-
Feb 28, 202512.8012.8012.5312.5312.531,087
Feb 27, 202513.4513.4713.0013.0013.006,938
Feb 26, 202512.8613.6112.8613.3513.3519,927
Feb 25, 202512.8913.0612.6412.6412.648,648
Feb 24, 202512.1012.9812.1012.7712.7713,517
Feb 21, 202512.3212.3212.0212.0212.029,398
Feb 20, 202512.6612.6612.1812.2312.236,756
Feb 19, 202512.4012.8012.4012.4812.48-
Feb 18, 202511.9712.4111.8612.4012.404,784
Feb 17, 202511.5612.0111.5611.8711.872,633
Feb 14, 202511.5611.9711.4411.8811.887,793
Feb 13, 202512.2512.7411.0211.7011.7021,573
Feb 12, 202513.3913.3912.7512.7512.75-
Feb 11, 202513.9013.9113.7913.9113.91-
Feb 10, 202514.1914.1913.9813.9813.98-
Feb 7, 202514.2814.3714.1114.1114.11463
Feb 6, 202514.0614.6314.0614.3614.362,738
Feb 5, 202514.2414.2413.9413.9413.94-
Feb 4, 202514.2014.4514.2014.2614.26-
Feb 3, 202513.8413.9913.8413.9313.93-
Jan 31, 202514.5414.5914.3814.3814.381,327
Jan 30, 202514.5814.7814.3214.4914.492,172
Jan 29, 202514.2714.4614.1814.1814.182,033
Jan 28, 202512.5614.2412.5613.9913.9912,760
Jan 27, 202512.4512.4512.0912.3212.325,750
Jan 24, 202512.7613.1512.7312.7312.731,524
Jan 23, 202512.8212.9112.8012.9012.9023
Jan 22, 202513.0513.0512.9112.9112.91-
Jan 21, 202513.3713.3713.1813.2513.252,016
Jan 20, 202513.5813.8913.4313.5613.563,377
Jan 17, 202513.4813.5613.3213.5613.56-
Jan 16, 202513.3513.4113.3013.3213.32-
Jan 15, 202512.5113.2112.4813.2113.21-
Jan 14, 202512.2912.5312.2012.2512.252,933
Jan 13, 202512.2712.2711.9412.0312.03-
Jan 10, 202512.3512.4912.3512.4112.41-
Jan 9, 202512.7212.7212.4012.4012.40-
Jan 8, 202513.2813.2812.9013.0513.05-
Jan 7, 202513.6013.6913.4313.6313.632,386
Jan 6, 202513.1613.7013.1013.5013.502,931
Jan 3, 202512.3013.1312.3012.8712.875,047
Jan 2, 202512.6612.6612.6612.6612.66-
Dec 30, 202411.8211.8211.6811.6811.68-
Dec 27, 202411.8811.8811.8011.8011.80-
Dec 23, 202411.3511.3511.2011.3211.32-
Dec 20, 202411.2111.2111.0111.0111.01-
Dec 19, 202411.5611.7011.5611.7011.70-
Dec 18, 202411.8611.8611.6411.6711.67-
Dec 17, 202412.1612.1912.0912.0912.09-
Dec 16, 202412.1512.1511.9811.9811.98-
Dec 13, 202412.4912.6512.3812.3812.385,754
Dec 12, 202412.6812.6812.4412.5312.5339
Dec 11, 202412.6112.6112.4512.5312.531,118
Dec 10, 202412.6812.8412.4412.6512.6512,037
Dec 9, 202412.3412.7012.3412.7012.70-
Dec 6, 202411.6312.2711.6312.1012.1013,821
Dec 5, 202411.2411.6711.2411.5211.521,644
Dec 4, 202411.1511.3511.0611.3211.322,980
Dec 3, 202411.3611.3611.0511.1111.115,411
Dec 2, 202411.4311.5211.1811.2911.295,663
Nov 29, 202411.7711.7711.3011.4411.4412,826
Nov 28, 202411.6911.8911.6911.6911.695,217
Nov 27, 202411.5211.8111.4011.7311.7313,088
Nov 26, 202411.2711.7911.2611.5311.5311,827
Nov 25, 202411.3411.3411.1911.2911.29-
Nov 22, 202411.4011.5611.2111.2611.2611,507
Nov 21, 202411.5011.5011.1711.2411.24-
Nov 20, 202411.8011.8011.5211.5211.5212,756
Nov 19, 202412.2212.2211.7311.7311.737,848
Nov 18, 202412.5312.5311.9912.1312.139,237
Nov 15, 202412.3412.8412.2312.4512.4518,564
Nov 14, 202411.9512.5311.9512.5312.535,460
Nov 13, 202411.8111.9811.6811.7611.7613,273
Nov 12, 202412.0412.1611.8311.8311.838,655
Nov 11, 202411.8112.6411.8112.1612.1617,053
Nov 8, 202413.2713.3111.6911.7411.7427,501
Nov 7, 202411.7713.4411.7713.4413.4421,494
Nov 6, 202412.0712.3811.4711.5611.5618,322
Nov 5, 202412.1512.6612.1512.1912.194,851
Nov 4, 202412.2212.4712.1912.2612.261,489
Nov 1, 202412.2712.3112.2012.3112.31-
Oct 31, 202412.7612.7612.2312.2312.231,976
Oct 30, 202413.2013.2013.1113.1513.15-
Oct 29, 202413.4013.6013.3713.3713.37-
Oct 28, 202413.1713.3112.9613.3113.3111,034
Oct 25, 202412.9313.3312.8413.2913.2911,414
Oct 24, 202412.2612.8512.1112.8012.8015,742
Oct 23, 202412.1212.3011.7611.8111.813,752
Oct 22, 202412.0512.0511.8111.8111.81-
Oct 21, 202412.1612.1611.9311.9311.93-
Oct 17, 202412.3412.3412.0512.0612.062,572
Oct 16, 202412.3112.6211.9012.5212.5220,057
Oct 15, 202412.8512.8512.0612.4412.4422,445
Oct 14, 202413.1013.3512.8813.2913.2913,436
Oct 11, 202412.8312.8312.3612.6012.6018,517
Oct 10, 202413.1413.2612.9313.0113.0111,695
Oct 9, 202412.9513.0712.9412.9412.94-
Oct 8, 202413.2113.2113.0013.1613.16-
Oct 7, 202412.8113.4712.6613.3413.3418,405
Oct 4, 202412.5612.8412.5612.7512.753,661
Oct 3, 202412.5612.5612.4412.4912.49-
Oct 2, 202412.8012.8012.6312.6312.63-
Oct 1, 202413.1413.2512.7612.7612.768,560
Sep 30, 202413.6813.6812.8613.2013.205,304
Sep 27, 202413.2813.6113.2813.4413.445,980
Sep 26, 202412.6413.4712.6413.2313.239,325
Sep 25, 202412.3812.8112.3812.6012.602,808
Sep 24, 202412.3412.6812.3412.5312.536,336
Sep 23, 202412.1912.2312.1512.2312.23-
Sep 20, 202412.7712.7712.3412.3412.34-
Sep 19, 202412.8913.1912.8913.1913.19-
Sep 18, 202412.8612.8612.6712.8312.832,415
Sep 17, 202412.1012.9812.1012.9812.981,843
Sep 16, 202412.2412.2412.1512.2312.23-
Sep 13, 202411.9012.3411.9012.3412.343,459
Sep 12, 202412.1312.3011.6811.6811.683,781
Sep 11, 202412.1512.2712.0512.0512.051,868
Sep 10, 202412.2812.2811.8511.9111.915,484
Sep 9, 202412.3012.3012.1512.1912.192,372
Sep 6, 202412.4512.4512.4512.4512.45-
Sep 5, 202413.1913.2413.1913.1913.19-
Sep 4, 202413.0313.1113.0313.0513.05-
Sep 3, 202414.5514.5513.9313.9413.941,831
Sep 2, 202414.9514.9514.5314.5914.592,608
Aug 30, 202415.2615.2615.0315.0315.031,887
Aug 29, 202415.0215.4115.0215.4115.41-
Aug 28, 202415.4015.5915.4015.4715.47-
Aug 27, 202416.0616.0715.3915.4415.444,116
Aug 26, 202416.3816.3815.7716.0216.02-
Aug 23, 202415.9116.5815.9116.4216.428,497
Aug 22, 202416.3316.4515.4815.8615.869,527
Aug 21, 202415.7715.9815.4115.7715.777,274
Aug 20, 202415.9116.0715.7315.8115.811,349
Aug 19, 202415.2815.7515.2815.7515.75612
Aug 16, 202415.4315.5215.2715.2715.27-
Aug 15, 202414.7715.4014.7715.4015.402,587
Aug 14, 202415.1015.1014.8714.9014.90284
Aug 13, 202414.8615.2514.8615.1715.173,096
Aug 12, 202415.3215.3514.8414.8514.852,837
Aug 9, 202415.2815.5715.1915.2715.271,325
Aug 8, 202415.2015.2014.8615.0315.032,798
Aug 7, 202415.2515.6515.2515.3715.373,046
Aug 6, 202415.0615.0614.7814.9514.952,283
Aug 5, 202414.3314.3313.8714.2414.24-
Aug 2, 202415.8115.8115.3815.3815.38-
Aug 1, 202417.0817.0816.4616.4616.46-
Jul 31, 202416.4217.1316.4217.1317.132,474
Jul 30, 202416.1216.4816.0116.3916.391,373
Jul 29, 202416.4416.5616.2516.3916.39-
Jul 26, 202416.5516.6016.4916.4916.49-
Jul 25, 202416.2916.2916.1616.1616.16-
Jul 24, 202416.3316.7816.2616.7616.761,770
Jul 23, 202416.9416.9416.3816.3816.38-
Jul 22, 202417.0617.1117.0017.0017.00-
Jul 19, 202417.5917.5917.1017.1017.10-
Jul 18, 202417.9717.9717.4417.4417.441,560
Jul 17, 202417.2618.1717.2618.1618.165,186
Jul 16, 202418.0018.0017.5417.5417.54-
Jul 15, 202418.4818.6918.4818.6418.64-
Jul 12, 202418.6618.7518.5118.5818.582,496
Jul 11, 202418.1718.7518.0018.6718.671,860
Jul 10, 202417.7217.7217.6317.6317.63-
Jul 9, 202417.8518.1617.7217.7217.723,979
Jul 8, 202418.0918.2718.0418.0418.04-
Jul 5, 202418.5618.7518.0018.1918.197,596
Jul 4, 202419.5319.5318.5118.6318.633,323
Jul 3, 202419.0019.8118.8519.5819.583,659
Jul 2, 202417.8718.7517.8718.7518.752,740
Jul 1, 202417.5117.5117.5117.5117.51-
Jun 25, 202432.1432.1432.1432.1432.14-
Jun 24, 202432.7233.0932.7232.7432.741,519
Jun 21, 202433.8233.8233.8233.8233.82-
Jun 20, 202433.5033.7633.3833.7633.761,855
Jun 19, 202434.3034.3034.3034.3034.30-
Jun 18, 202434.2034.4734.0234.0234.021,440
Jun 17, 202433.4333.4333.4333.4333.43-
Jun 10, 202437.2837.2837.2837.2837.28-
Jun 7, 202436.1436.1436.1436.1436.14-
Jun 6, 202436.0837.0936.0536.0536.051,818
Jun 5, 202434.7235.5534.7235.3835.382,222
Jun 4, 202435.1435.1435.1435.1435.14-
Jun 3, 202436.2537.0236.2536.6036.601,502
May 31, 202436.0836.0836.0836.0836.08-
May 30, 202435.1836.0235.1835.9835.983,032
May 29, 202435.0835.0835.0835.0835.08-
May 28, 202436.1236.1236.1236.1236.12-
May 27, 202436.1236.4236.1236.4036.40403
May 24, 202436.0836.1035.3835.6635.664,633
May 23, 202437.6737.6737.6737.6737.67-
May 20, 202441.9041.9041.1041.7841.781,010
May 17, 202441.2641.3841.2641.3841.381
May 16, 202442.3442.5341.2841.2841.282,417
May 15, 202441.9041.9041.9041.9041.90202
May 14, 202440.8740.8740.8740.8740.87-
May 13, 202439.4840.6539.4840.6540.651,616
May 10, 202440.3640.3640.3640.3640.36-
May 9, 202440.3340.5340.2540.4040.40758
May 8, 202439.5240.0839.5239.6539.65808
May 7, 202440.1740.1740.1740.1740.17-
May 6, 202439.3339.3339.3339.3339.33-
Waiting for permission
Allow microphone access to enable voice search

Try again.