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

Vienna - Delayed Quote EUR

Align Technology, Inc. (ALGN.VI)

Compare
143.50
-2.25
(-1.54%)
At close: 3:30:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025142.60143.50141.40143.50143.5018
Apr 15, 2025144.90146.40144.90145.75145.75-
Apr 14, 2025147.10147.60146.65146.65146.65-
Apr 11, 2025142.65142.65139.35139.75139.75-
Apr 10, 2025149.60149.60141.55141.55141.55-
Apr 9, 2025130.50131.75129.20131.05131.05-
Apr 8, 2025141.50144.80140.45140.45140.45-
Apr 7, 2025131.15135.20131.15133.10133.10279
Apr 4, 2025139.15139.60134.85138.25138.25-
Apr 3, 2025141.55143.80141.55143.25143.2554
Apr 2, 2025146.20148.80144.75148.80148.80-
Apr 1, 2025147.15149.05146.45149.05149.05-
Mar 31, 2025145.85146.25145.25145.65145.65-
Mar 28, 2025152.00152.20145.85145.85145.858
Mar 27, 2025156.85156.85153.20153.20153.20-
Mar 26, 2025156.85157.25154.20154.20154.20-
Mar 25, 2025158.20159.10158.05158.60158.60-
Mar 24, 2025157.20159.50157.05159.05159.05-
Mar 21, 2025155.50155.50153.10154.95154.95-
Mar 20, 2025153.40156.15152.35156.15156.15-
Mar 19, 2025150.80151.80150.80151.80151.80-
Mar 18, 2025154.80154.85150.55150.55150.55-
Mar 17, 2025152.10154.75151.90154.75154.75-
Mar 14, 2025148.80151.10148.70151.10151.10-
Mar 13, 2025153.55153.55148.25148.25148.25-
Mar 12, 2025152.90155.45152.90154.65154.65-
Mar 11, 2025150.40150.90147.55147.55147.55-
Mar 10, 2025159.30159.30152.75153.00153.00-
Mar 7, 2025159.55159.55157.25157.25157.25-
Mar 6, 2025160.50162.15158.90162.15162.15-
Mar 5, 2025160.40160.40158.15158.15158.15-
Mar 4, 2025167.50167.50159.60159.60159.60-
Mar 3, 2025180.40180.40172.95172.95172.95-
Feb 28, 2025178.70178.95177.50177.85177.85-
Feb 27, 2025183.35183.80183.35183.80183.80-
Feb 26, 2025179.20183.50176.95183.50183.50-
Feb 25, 2025181.35182.55176.10176.10176.10-
Feb 24, 2025181.80182.95181.80182.05182.05-
Feb 21, 2025189.20190.15183.55183.55183.55-
Feb 20, 2025194.15194.15190.45190.45190.45-
Feb 19, 2025194.20194.35192.50194.35194.35-
Feb 18, 2025197.95202.50194.55194.55194.55-
Feb 17, 2025197.75198.05197.75198.05198.05-
Feb 14, 2025196.05196.90194.55194.55194.55-
Feb 13, 2025197.55198.55196.60196.60196.60-
Feb 12, 2025203.30203.30197.90197.90197.90-
Feb 11, 2025204.90204.90200.80200.80200.80-
Feb 10, 2025205.30208.20204.50205.20205.20-
Feb 7, 2025207.80211.60207.80207.90207.90-
Feb 6, 2025198.70206.70198.70206.70206.7050
Feb 5, 2025205.10208.40204.10208.20208.20-
Feb 4, 2025209.10209.10207.00207.50207.50-
Feb 3, 2025209.20211.70208.00211.70211.7014
Jan 31, 2025218.20219.30212.30212.30212.30-
Jan 30, 2025216.90217.80216.80217.80217.80-
Jan 29, 2025218.20218.30217.40217.60217.60-
Jan 28, 2025221.30221.50216.00216.00216.00-
Jan 27, 2025217.10221.60217.10219.80219.8067
Jan 24, 2025223.90223.90221.50221.50221.50-
Jan 23, 2025222.70225.40221.90225.40225.40-
Jan 22, 2025220.50226.50218.10226.50226.50-
Jan 21, 2025216.40220.40216.40219.60219.60-
Jan 20, 2025217.70217.70216.90216.90216.90-
Jan 17, 2025213.20221.00213.20221.00221.00-
Jan 16, 2025211.00211.40210.50211.40211.40-
Jan 15, 2025204.20209.00204.20209.00209.00-
Jan 14, 2025209.40209.50205.30205.30205.30-
Jan 13, 2025206.50206.50205.30205.90205.901
Jan 10, 2025208.30208.70205.60205.60205.60-
Jan 9, 2025208.00208.70208.00208.70208.70-
Jan 8, 2025210.50210.90208.00208.00208.00-
Jan 7, 2025210.00212.70209.70212.70212.70-
Jan 6, 2025202.20212.80202.20212.80212.80-
Jan 3, 2025206.10206.10201.90201.90201.90-
Jan 2, 2025202.60206.30202.60206.30206.30-
Dec 30, 2024202.20202.20200.70200.70200.70-
Dec 27, 2024206.30206.50203.50203.50203.50-
Dec 23, 2024203.90203.90200.00200.00200.00-
Dec 20, 2024205.50205.50203.30205.00205.00-
Dec 19, 2024205.40207.40204.90206.20206.20-
Dec 18, 2024218.20218.40215.50215.50215.50-
Dec 17, 2024219.20219.20215.60218.30218.30-
Dec 16, 2024224.20225.20222.20223.90223.90-
Dec 13, 2024229.00229.00224.40224.90224.90-
Dec 12, 2024227.40228.90226.40226.40226.40-
Dec 11, 2024226.20229.10226.20227.10227.10-
Dec 10, 2024224.90227.60224.30227.60227.60-
Dec 9, 2024220.40224.20219.50224.20224.20-
Dec 6, 2024215.50222.00215.30222.00222.00-
Dec 5, 2024225.20225.20216.70216.70216.70-
Dec 4, 2024223.30225.10223.30224.30224.30-
Dec 3, 2024223.10223.10222.30222.30222.30-
Dec 2, 2024221.80221.80219.00219.00219.00-
Nov 29, 2024218.20220.10216.30220.10220.10-
Nov 28, 2024218.60218.70218.30218.40218.40-
Nov 27, 2024219.00219.00218.10218.10218.10-
Nov 26, 2024229.40229.40218.80218.80218.80-
Nov 25, 2024217.70227.60217.10227.60227.60-
Nov 22, 2024218.60219.10213.50213.50213.50-
Nov 21, 2024212.10215.40211.90215.40215.40-
Nov 20, 2024211.10211.80209.20209.90209.90-
Nov 19, 2024218.10218.10212.30212.30212.30-
Nov 18, 2024213.10218.20212.00218.20218.20-
Nov 15, 2024206.40216.90206.40216.90216.90-
Nov 14, 2024203.70205.60203.70205.60205.60-
Nov 13, 2024206.00206.20205.50205.70205.70-
Nov 12, 2024211.60211.60209.00209.00209.00-
Nov 11, 2024206.60214.70206.60214.70214.70-
Nov 8, 2024209.00209.00205.50205.90205.90-
Nov 7, 2024210.80210.80204.90204.90204.90-
Nov 6, 2024202.30206.80202.30202.40202.40-
Nov 5, 2024193.90194.90191.65194.90194.90-
Nov 4, 2024191.90196.20191.10196.20196.20-
Nov 1, 2024189.45191.35189.40190.80190.80-
Oct 31, 2024192.85193.20190.35190.35190.35-
Oct 30, 2024197.10197.80196.50196.50196.50-
Oct 29, 2024200.60200.80197.90197.90197.90-
Oct 28, 2024204.20205.90202.60202.60202.60-
Oct 25, 2024205.70206.30203.70205.50205.5023
Oct 24, 2024188.70206.60188.70206.60206.60-
Oct 23, 2024195.10195.30191.80191.80191.80-
Oct 22, 2024199.75199.75195.95195.95195.95-
Oct 21, 2024202.60202.60199.75199.75199.75-
Oct 18, 2024200.40200.70200.40200.40200.40-
Oct 17, 2024201.00201.10198.65198.65198.65-
Oct 16, 2024201.90201.90198.20198.20198.20-
Oct 15, 2024205.70205.70202.20202.70202.70-
Oct 14, 2024205.60205.60203.00205.10205.10-
Oct 11, 2024209.90209.90204.10204.10204.10-
Oct 10, 2024210.90213.30210.90211.50211.50-
Oct 9, 2024212.80213.60212.20212.20212.20-
Oct 8, 2024213.80214.60213.20213.20213.20-
Oct 7, 2024219.90219.90215.80215.80215.80-
Oct 4, 2024212.40221.90211.60216.50216.50-
Oct 3, 2024215.50215.50214.70215.20215.20-
Oct 2, 2024221.30221.30218.40218.40218.40-
Oct 1, 2024228.60230.00222.90222.90222.90-
Sep 30, 2024228.00228.00226.60227.90227.90-
Sep 27, 2024223.70230.50223.00230.50230.50-
Sep 26, 2024220.30220.80220.20220.40220.40-
Sep 25, 2024221.50222.70221.00221.00221.00-
Sep 24, 2024228.40229.60223.50223.50223.50-
Sep 23, 2024227.40228.50227.00227.00227.00-
Sep 20, 2024229.80229.90225.60225.60225.60-
Sep 19, 2024231.20233.90228.90232.50232.50-
Sep 18, 2024228.60228.60226.50226.50226.50-
Sep 17, 2024224.60233.10224.60233.10233.10-
Sep 16, 2024218.50222.10218.50222.10222.10-
Sep 13, 2024206.60217.10206.60217.10217.10-
Sep 12, 2024205.20205.40204.60204.60204.60-
Sep 11, 2024204.70205.30200.70200.70200.70-
Sep 10, 2024200.10201.00199.50201.00201.00-
Sep 9, 2024201.60202.20201.40201.90201.90-
Sep 6, 2024202.30205.30198.35198.35198.35-
Sep 5, 2024200.70202.80200.10202.80202.80-
Sep 4, 2024203.40203.70202.30202.30202.30-
Sep 3, 2024214.50214.50209.90209.90209.90-
Sep 2, 2024213.80214.80213.80214.80214.80-
Aug 30, 2024213.00214.00212.60212.60212.60-
Aug 29, 2024208.20214.20208.20214.20214.20-
Aug 28, 2024212.00212.10206.10206.10206.10-
Aug 27, 2024207.90212.90207.00212.90212.90-
Aug 26, 2024209.20209.80206.40206.40206.40-
Aug 23, 2024207.00210.60207.00210.60210.60-
Aug 22, 2024211.30211.80208.90208.90208.90-
Aug 21, 2024210.30210.80208.00208.00208.00-
Aug 20, 2024217.50217.50214.90215.00215.00-
Aug 19, 2024217.80218.60214.70218.20218.20-
Aug 16, 2024215.60218.80213.10218.80218.80-
Aug 15, 2024200.90213.90200.20213.90213.90-
Aug 14, 2024200.50200.90198.15198.15198.15-
Aug 13, 2024196.45199.90195.70199.90199.90-
Aug 12, 2024197.10199.00195.70195.70195.7010
Aug 9, 2024197.55197.55196.30196.85196.85-
Aug 8, 2024187.45193.95187.45193.95193.95-
Aug 7, 2024190.30193.55190.30193.55193.55-
Aug 6, 2024192.65193.00187.60187.60187.60-
Aug 5, 2024189.65190.55186.30190.55190.5591
Aug 2, 2024208.40208.40192.70192.70192.70-
Aug 1, 2024215.40215.40213.00213.00213.00-
Jul 31, 2024216.80217.00213.60214.40214.40-
Jul 30, 2024206.50213.10205.20213.10213.10-
Jul 29, 2024204.40206.40204.20206.40206.40-
Jul 26, 2024209.80210.80202.30202.30202.30-
Jul 25, 2024216.60216.60212.60212.60212.60-
Jul 24, 2024229.60230.30228.40228.40228.40-
Jul 23, 2024228.90230.60228.30230.60230.60-
Jul 22, 2024231.90233.80228.90228.90228.90-
Jul 19, 2024229.90233.00229.90230.40230.40-
Jul 18, 2024230.50235.00230.50235.00235.00-
Jul 17, 2024225.00227.90223.40227.90227.90-
Jul 16, 2024221.20223.00220.60222.70222.70-
Jul 15, 2024224.50224.50222.00222.00222.00-
Jul 12, 2024237.50237.50227.50227.50227.50-
Jul 11, 2024229.90236.10229.60236.10236.10-
Jul 10, 2024229.10229.60225.50225.50225.50-
Jul 9, 2024231.10231.10227.70227.70227.70-
Jul 8, 2024225.10228.30224.60228.30228.30-
Jul 5, 2024225.30225.30224.20224.20224.20-
Jul 4, 2024225.50225.50225.10225.10225.10-
Jul 3, 2024223.20223.20222.70222.70222.70-
Jul 2, 2024222.20222.20222.20222.20222.20-
Jul 1, 2024225.90226.50225.90226.50226.50-
Jun 28, 2024228.00228.00226.20226.20226.20-
Jun 27, 2024227.50227.50226.20226.20226.20-
Jun 26, 2024227.00227.00227.00227.00227.00-
Jun 25, 2024221.30221.30218.90218.90218.90-
Jun 24, 2024226.40229.30226.00226.00226.001
Jun 21, 2024227.00227.00227.00227.00227.00-
Jun 20, 2024226.50226.50223.20223.20223.20-
Jun 19, 2024225.50225.50225.50225.50225.50-
Jun 18, 2024228.90228.90228.70228.70228.70-
Jun 17, 2024240.10240.10228.60228.60228.60-
Jun 14, 2024253.00253.00239.00239.00239.00-
Jun 13, 2024246.20248.40246.20248.40248.40-
Jun 12, 2024236.20243.00236.20243.00243.00-
Jun 11, 2024237.40237.40235.80235.80235.80-
Jun 10, 2024237.00237.20237.00237.20237.20-
Jun 7, 2024237.10240.00237.10240.00240.00-
Jun 6, 2024235.30236.70235.30236.70236.70-
Jun 5, 2024229.50233.80229.50233.80233.80-
Jun 4, 2024233.10233.10227.40227.40227.40-
Jun 3, 2024237.80238.00237.80238.00238.00-
May 31, 2024234.50234.50234.50234.50234.50-
May 30, 2024232.70237.70232.70237.70237.70-
May 29, 2024233.00235.60233.00234.50234.5010
May 28, 2024236.10236.10235.80235.80235.80-
May 27, 2024235.70235.90235.70235.90235.90-
May 24, 2024233.70236.60233.70236.60236.60-
May 23, 2024242.90242.90234.60234.60234.60-
May 22, 2024243.40243.60243.40243.60243.60-
May 21, 2024246.50246.50242.50242.50242.50-
May 20, 2024250.00252.90250.00252.90252.9010
May 17, 2024252.20252.20249.20249.20249.20-
May 16, 2024258.20258.20255.20255.20255.20-
May 15, 2024257.20257.20257.20257.20257.20-
May 14, 2024252.80255.70252.80255.70255.70-
May 13, 2024252.80255.30252.20252.20252.2010
May 10, 2024260.90260.90253.10253.10253.10-
May 9, 2024254.50256.70254.50256.70256.70-
May 8, 2024266.90266.90250.30250.30250.30-
May 7, 2024263.90269.20263.90269.20269.2014
May 6, 2024268.00270.50267.00267.00267.0010
May 3, 2024268.00268.00268.00268.00268.00-
May 2, 2024266.50269.10264.50264.50264.5010
Apr 30, 2024287.60287.60270.60270.60270.60-
Apr 29, 2024289.30289.30287.90287.90287.90-
Apr 26, 2024292.40295.30292.40295.30295.30-
Apr 25, 2024283.10283.10283.10283.10283.10-
Apr 24, 2024293.60293.60291.20291.20291.20-
Apr 23, 2024282.70289.00282.70289.00289.00-
Apr 22, 2024282.30282.30280.90280.90280.90-
Apr 19, 2024287.50287.50287.50287.50287.50-
Apr 18, 2024282.60287.50282.60287.50287.50-
Apr 17, 2024287.60287.60281.20281.20281.20-
Apr 16, 2024286.70288.10286.70288.10288.10-

Related Tickers

FSPKF Fisher & Paykel Healthcare Corporation Limited
16.35
0.00%
 
COLOBc.XC
 
CBHD.DE Coloplast A/S
94.86
+0.79%
 
AFX.DE Carl Zeiss Meditec AG
57.70
+0.17%
 
HOLX Hologic, Inc.
56.50
-2.35%