Munich EUR

Alpha Systems Inc (AN5.MU)

19.80
-0.60
(-2.94%)
At close: April 24 at 5:26:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.000.000.0019.8019.80-
Apr 23, 202520.2020.4020.2020.4020.40-
Apr 22, 202520.2020.4020.2020.4020.40-
Apr 17, 202519.2019.2019.2019.2019.20-
Apr 16, 202519.1019.3019.1019.3019.30-
Apr 15, 202519.2019.5019.2019.5019.50-
Apr 14, 202519.3019.3019.2019.2019.20-
Apr 11, 202519.0019.0018.7018.7018.70-
Apr 10, 202519.2019.2018.9018.9018.90-
Apr 9, 202517.8018.0017.8018.0018.00-
Apr 8, 202518.5018.8018.5018.8018.80-
Apr 7, 202517.6017.9017.6017.9017.90-
Apr 4, 202518.4018.4018.3018.3018.30-
Apr 3, 202519.4019.4019.2019.2019.20-
Apr 2, 202520.0020.0019.8019.8019.80-
Apr 1, 202520.0020.0020.0020.0020.00-
Mar 31, 202520.2020.2020.2020.2020.20-
Mar 28, 2025 0.30825 Dividend
Mar 28, 202520.4020.4020.4020.4020.40-
Mar 27, 202521.6021.6021.4021.40-28.60-
Mar 26, 202521.4021.4021.4021.40-28.60-
Mar 25, 202520.8020.8020.8020.80-27.80-
Mar 24, 202520.6020.6020.6020.60-27.53-
Mar 21, 202520.8021.0020.8021.00-28.07-
Mar 20, 202520.8020.8020.8020.80-27.80-
Mar 19, 202520.6020.6020.6020.60-27.53-
Mar 18, 202520.6020.6020.6020.60-27.53-
Mar 17, 202520.6020.6020.6020.60-27.53-
Mar 14, 202520.8020.8020.6020.60-27.53-
Mar 13, 202521.0021.2021.0021.20-28.33-
Mar 12, 202521.2021.2021.2021.20-28.33-
Mar 11, 202521.2021.2021.0021.00-28.07-
Mar 10, 202521.0021.0021.0021.00-28.07-
Mar 7, 202520.8020.8020.8020.80-27.80-
Mar 6, 202521.8021.8021.8021.80-29.13-
Mar 5, 202521.8021.8021.8021.80-29.13-
Mar 4, 202521.4021.4021.4021.40-28.60-
Mar 3, 202521.6021.6021.4021.40-28.60-
Feb 28, 202520.8020.8020.8020.80-27.80-
Feb 27, 202520.8020.8020.8020.80-27.80-
Feb 26, 202520.6020.8020.6020.80-27.80-
Feb 25, 202521.4021.4021.4021.40-28.60-
Feb 24, 202521.0021.0021.0021.00-28.07-
Feb 21, 202520.8021.0020.8021.00-28.07-
Feb 20, 202521.0021.0021.0021.00-28.07-
Feb 19, 202521.4021.4021.4021.40-28.60-
Feb 18, 202521.0021.0021.0021.00-28.07-
Feb 17, 202521.2021.2021.2021.20-28.33-
Feb 14, 202521.6021.6021.4021.40-28.60-
Feb 13, 202521.4021.6021.4021.60-28.87-
Feb 12, 202521.0021.0021.0021.00-28.07-
Feb 11, 202522.2022.2022.2022.20-29.67-
Feb 10, 202522.2022.4022.2022.40-29.94-
Feb 7, 202521.8021.8021.8021.80-29.13-
Feb 6, 202521.4021.4021.4021.40-28.60-
Feb 5, 202521.4021.6021.4021.60-28.87-
Feb 4, 202520.6020.6020.6020.60-27.53-
Feb 3, 202521.0021.0021.0021.00-28.07-
Jan 31, 202521.6021.6021.6021.60-28.87-
Jan 30, 202522.0022.0022.0022.00-29.40-
Jan 29, 202520.8020.8020.8020.80-27.80-
Jan 28, 202520.8020.8020.8020.80-27.80-
Jan 27, 202519.8020.0019.8020.00-26.73-
Jan 24, 202520.2020.2020.0020.00-26.73-
Jan 23, 202519.8019.8019.8019.80-26.46-
Jan 22, 202520.2020.2020.0020.00-26.73-
Jan 21, 202520.4020.4020.4020.40-27.26-
Jan 20, 202520.2020.2020.2020.20-27.00-
Jan 17, 202520.2020.2020.2020.20-27.00-
Jan 16, 202520.4020.4020.4020.40-27.26-
Jan 15, 202520.2020.4020.2020.40-27.26-
Jan 14, 202519.8019.8019.8019.80-26.46-
Jan 13, 202520.6020.6020.6020.60-27.53-
Jan 10, 202520.2020.2020.2020.20-27.00-
Jan 9, 202520.4020.4020.4020.40-27.26-
Jan 8, 202520.0020.0020.0020.00-26.73-
Jan 7, 202520.0020.0020.0020.00-26.73-
Jan 6, 202520.2020.2020.2020.20-27.00-
Jan 3, 202520.8020.8020.8020.80-27.80-
Jan 2, 202520.4020.4020.4020.40-27.26-
Dec 30, 202420.2020.2020.2020.20-27.00-
Dec 27, 202420.8020.8020.8020.80-27.80-
Dec 23, 202420.2020.2020.2020.20-27.00-
Dec 20, 202420.4020.6020.4020.60-27.53-
Dec 19, 202421.2021.2021.2021.20-28.33-
Dec 18, 202422.0022.2022.0022.20-29.67-
Dec 17, 202421.6021.6021.6021.60-28.87-
Dec 16, 202421.4021.4021.4021.40-28.60-
Dec 13, 202421.6021.6021.4021.40-28.60-
Dec 12, 202421.4021.4021.4021.40-28.60-
Dec 11, 202421.6021.8021.6021.80-29.13-
Dec 10, 202421.4021.4021.4021.40-28.60-
Dec 9, 202421.6021.6021.6021.60-28.87-
Dec 6, 202421.2021.2021.2021.20-28.33-
Dec 5, 202421.2021.2021.2021.20-28.33-
Dec 4, 202421.0021.2021.0021.20-28.33-
Dec 3, 202422.2022.2022.2022.20-29.67-
Dec 2, 202421.6022.0021.6022.00-29.40-
Nov 29, 202421.4021.4021.4021.40-28.60-
Nov 28, 202421.4021.4021.4021.40-28.60-
Nov 27, 202421.0021.0021.0021.00-28.07-
Nov 26, 202420.6020.6020.6020.60-27.53-
Nov 25, 202420.4020.4020.4020.40-27.26-
Nov 22, 202421.0021.2021.0021.20-28.33-
Nov 21, 202420.6020.8020.6020.80-27.80-
Nov 20, 202420.6020.6020.6020.60-27.53-
Nov 19, 202420.8020.8020.8020.80-27.80-
Nov 18, 202420.8020.8020.8020.80-27.80-
Nov 15, 202420.4020.4020.4020.40-27.26-
Nov 14, 202420.8021.0020.8021.00-28.07-
Nov 13, 202421.0021.0021.0021.00-28.07-
Nov 12, 202420.6020.6020.4020.40-27.26-
Nov 11, 202420.4020.6020.4020.60-27.53-
Nov 8, 202419.8019.8019.8019.80-26.46-
Nov 7, 202419.8020.0019.8020.00-26.73-
Nov 6, 202419.2019.3019.2019.30-25.79-
Nov 5, 202419.6019.8019.6019.80-26.46-
Nov 4, 202419.2019.2019.2019.20-25.66-
Nov 1, 202419.0019.2019.0019.20-25.66-
Oct 31, 202419.2019.2018.9018.90-25.26-
Oct 30, 202419.6019.6019.6019.60-26.19-
Oct 29, 202419.4019.4019.4019.40-25.93-
Oct 28, 202419.2019.2019.2019.20-25.66-
Oct 25, 202418.6018.7018.6018.70-24.99-
Oct 24, 202419.1019.1019.0019.00-25.39-
Oct 23, 202419.0019.0018.8018.80-25.13-
Oct 22, 202419.1019.1019.1019.10-25.53-
Oct 21, 202419.8019.8019.6019.60-26.19-
Oct 18, 202419.8019.8019.8019.80-26.46-
Oct 17, 202419.8019.8019.8019.80-26.46-
Oct 16, 202420.0020.0020.0020.00-26.73-
Oct 15, 202420.2020.2020.0020.00-26.73-
Oct 14, 202419.8019.8019.8019.80-26.46-
Oct 11, 202419.8019.8019.8019.80-26.46-
Oct 10, 202419.8019.8019.8019.80-26.46-
Oct 9, 202419.4019.6019.4019.60-26.19-
Oct 8, 202418.6018.7018.6018.70-24.99-
Oct 7, 202418.7018.7018.6018.60-24.86-
Oct 4, 202418.3018.3018.3018.30-24.46-
Oct 3, 202418.2018.2018.2018.20-24.32-
Oct 2, 202418.4018.4018.2018.20-24.32-
Oct 1, 202418.4018.5018.4018.50-24.72-
Sep 30, 202418.2018.2018.0018.00-24.06-
Sep 27, 2024 0.30825 Dividend
Sep 27, 202418.4018.5018.4018.50-24.72-
Sep 26, 202418.5018.5018.5018.5042.10-
Sep 25, 202418.5018.5018.5018.5042.10-
Sep 24, 202418.3018.3018.3018.3041.64-
Sep 23, 202417.9017.9017.9017.9040.73-
Sep 20, 202418.1018.1017.9017.9040.73-
Sep 19, 202418.1018.1018.1018.1041.19-
Sep 18, 202417.9017.9017.9017.9040.73-
Sep 17, 202418.0018.0017.9017.9040.73-
Sep 16, 202417.8017.8017.7017.7040.28-
Sep 13, 202417.8017.8017.8017.8040.51-
Sep 12, 202417.8017.8017.8017.8040.51-
Sep 11, 202417.6017.6017.6017.6040.05-
Sep 10, 202417.6017.6017.6017.6040.05-
Sep 9, 202417.6017.7017.6017.7040.28-
Sep 6, 202417.6017.7017.6017.7040.28-
Sep 5, 202417.7017.7017.6017.6040.05-
Sep 4, 202417.6017.6017.6017.6040.05-
Sep 3, 202417.9018.0017.9018.0040.96-
Sep 2, 202417.5017.5017.4017.4039.60-
Aug 30, 202417.7017.7017.6017.6040.05-
Aug 29, 202417.3017.3017.3017.3039.37-
Aug 28, 202417.6017.6017.6017.6040.05-
Aug 27, 202417.6017.6017.6017.6040.05-
Aug 26, 202417.5017.5017.5017.5039.82-
Aug 23, 202417.1017.2017.1017.2039.14-
Aug 22, 202417.2017.2017.2017.2039.14-
Aug 21, 202416.9016.9016.9016.9038.46-
Aug 20, 202416.9016.9016.9016.9038.46-
Aug 19, 202416.9016.9016.9016.9038.46-
Aug 16, 202416.7016.7016.7016.7038.00-
Aug 15, 202416.7016.7016.7016.7038.00-
Aug 14, 202416.6016.6016.6016.6037.77-
Aug 13, 202416.7016.7016.7016.7038.00-
Aug 12, 202416.2016.2016.2016.2036.86-
Aug 9, 202416.2016.2016.2016.2036.86-
Aug 8, 202416.1016.1016.1016.1036.64-
Aug 7, 202416.3016.3016.3016.3037.09-
Aug 6, 202416.2016.2016.2016.2036.86-
Aug 5, 202414.9014.9014.9014.9033.91-
Aug 2, 202417.3017.3017.3017.3039.37-
Aug 1, 202418.0018.0018.0018.0040.96-
Jul 31, 202418.0018.0018.0018.0040.96-
Jul 30, 202417.6017.6017.6017.6040.05-
Jul 29, 202417.7017.7017.7017.7040.28-
Jul 26, 202417.6017.6017.6017.6040.05-
Jul 25, 202417.6017.6017.6017.6040.05-
Jul 24, 202417.5017.5017.5017.5039.82-
Jul 23, 202417.3017.3017.3017.3039.37-
Jul 22, 202417.1017.1017.1017.1038.91-
Jul 19, 202417.5017.5017.5017.5039.82-
Jul 18, 202417.8017.8017.8017.8040.51-
Jul 17, 202417.9017.9017.9017.9040.73-
Jul 16, 202417.8017.8017.8017.8040.51-
Jul 15, 202418.0018.0018.0018.0040.96-
Jul 12, 202418.0018.0018.0018.0040.96-
Jul 11, 202417.7017.7017.7017.7040.28-
Jul 10, 202417.5017.5017.5017.5039.82-
Jul 9, 202418.0018.0018.0018.0040.96-
Jul 8, 202417.6017.6017.6017.6040.05-
Jul 5, 202417.3017.3017.3017.3039.37-
Jul 4, 202417.3017.3017.3017.3039.37-
Jul 3, 202417.3017.3017.3017.3039.37-
Jul 2, 202417.1017.1017.1017.1038.91-
Jul 1, 202417.5017.5017.5017.5039.82-
Jun 28, 202417.4017.4017.4017.4039.60-
Jun 27, 202417.9017.9017.9017.9040.73-
Jun 26, 202418.6018.6018.6018.6042.33-
Jun 25, 202418.0018.0018.0018.0040.96-
Jun 24, 202417.4017.4017.4017.4039.60-
Jun 21, 202417.3017.3017.3017.3039.37-
Jun 20, 202417.9017.9017.9017.9040.73-
Jun 19, 202418.0018.0018.0018.0040.96-
Jun 18, 202418.1018.1018.1018.1041.19-
Jun 17, 202417.6017.6017.6017.6040.05-
Jun 14, 202417.8017.8017.8017.8040.51-
Jun 13, 202417.6017.6017.6017.6040.05-
Jun 12, 202417.6017.6017.6017.6040.05-
Jun 11, 202417.6017.6017.6017.6040.05-
Jun 10, 202417.3017.3017.3017.3039.37-
Jun 7, 202417.6017.6017.6017.6040.05-
Jun 6, 202416.5016.5016.5016.5037.55-
Jun 5, 202416.4016.4016.4016.4037.32-
Jun 4, 202416.5016.5016.5016.5037.55-
Jun 3, 202416.3016.3016.3016.3037.09-
May 31, 202416.3016.3016.3016.3037.09-
May 30, 202415.9015.9015.9015.9036.18-
May 29, 202415.6015.6015.6015.6035.50-
May 28, 202415.7015.7015.7015.7035.73-
May 27, 202415.9015.9015.9015.9036.18-
May 24, 202416.0016.0016.0016.0036.41-
May 23, 202416.0016.0016.0016.0036.41-
May 22, 202416.0016.0016.0016.0036.41-
May 21, 202416.1016.1016.1016.1036.64-
May 20, 202416.4016.4016.4016.4037.32-
May 17, 202416.2016.2016.2016.2036.86-
May 16, 202416.6016.6016.6016.6037.77-
May 15, 202417.0017.0017.0017.0038.68-
May 14, 202417.7017.7017.7017.7040.28-
May 13, 202418.6018.6018.6018.6042.33-
May 10, 202418.3018.3018.3018.3041.64-
May 9, 202418.8018.8018.8018.8042.78-
May 8, 202418.6018.6018.6018.6042.33-
May 7, 202419.0019.0019.0019.0043.24-
May 6, 202418.5018.5018.5018.5042.10-
May 3, 202418.7018.7018.7018.7042.55-
May 2, 202418.4018.4018.4018.4041.87-
Apr 30, 202418.7018.7018.7018.7042.55-
Apr 29, 202418.3018.3018.3018.3041.64-
Apr 26, 202418.4018.4018.4018.4041.87-
Apr 25, 202418.3018.3018.3018.3041.64-
Apr 24, 202418.9018.9018.9018.9043.01-

Related Tickers

INTEK.IS Innosa Teknoloji A.S.
420.00
-0.71%
 
PULS.L Pulsar Group plc
39.50
0.00%
 
MTLS Materialise NV
5.29
+14.25%
 
DSY.PA Dassault Systèmes SE
32.13
-5.11%
 
ANSS ANSYS, Inc.
316.36
+2.51%
 
TEAM Atlassian Corporation
225.08
+8.07%
 
SAP SAP SE
273.55
+0.76%
 
UBER Uber Technologies, Inc.
78.10
+5.87%