XETRA - Delayed Quote EUR

alstria office REIT-AG (AOX.DE)

Compare
5.34
-0.02
(-0.37%)
As of 3:56:32 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255.365.405.345.345.34151,033
Jan 16, 20255.365.365.345.365.362,233
Jan 15, 20255.385.385.345.345.341,359
Jan 14, 20255.345.385.345.365.3662,563
Jan 13, 20255.365.385.345.365.3629,212
Jan 10, 20255.365.385.345.345.3416,065
Jan 9, 20255.385.385.345.365.367,966
Jan 8, 20255.385.385.385.385.38-
Jan 7, 20255.385.405.345.385.3812,039
Jan 6, 20255.325.405.325.405.4031,186
Jan 3, 20255.365.365.305.325.3267,683
Jan 2, 20255.265.365.265.365.36169,830
Dec 30, 20247.707.707.707.707.70-
Dec 27, 20247.667.707.627.707.70-
Dec 23, 20247.647.687.627.667.66126,733
Dec 20, 20247.607.627.567.607.6094,874
Dec 19, 20247.627.667.607.627.6228,285
Dec 18, 20247.687.707.587.687.68145,443
Dec 17, 20247.647.707.647.667.6626,200
Dec 16, 20247.667.707.607.667.66201,360
Dec 13, 20247.227.327.207.307.303,983
Dec 12, 20247.287.407.207.307.303,142
Dec 11, 20247.367.367.287.307.30147
Dec 10, 20247.487.487.487.487.48-
Dec 9, 20247.467.487.307.487.4820,311
Dec 6, 20247.327.467.327.447.442,768
Dec 5, 20247.207.487.207.367.3620,983
Dec 4, 20247.027.207.007.147.1411,800
Dec 3, 20247.067.107.007.047.042,922
Dec 2, 20247.107.107.027.027.02419
Nov 29, 20246.907.026.906.986.984,478
Nov 28, 20246.926.926.926.926.92-
Nov 27, 20246.846.986.846.926.922,664
Nov 26, 20246.986.986.886.886.882,537
Nov 25, 20246.947.006.927.007.003,917
Nov 22, 20247.027.166.926.986.9811,423
Nov 21, 20247.127.247.007.027.0216,498
Nov 20, 20246.906.986.766.986.989,902
Nov 19, 20246.766.906.766.906.903,663
Nov 18, 20246.926.926.926.926.92-
Nov 15, 20246.987.006.906.926.922,089
Nov 14, 20246.906.986.906.946.941,287
Nov 13, 20246.906.906.846.866.868,838
Nov 12, 20246.886.966.826.906.905,274
Nov 11, 20246.746.886.746.846.844,894
Nov 8, 20246.726.746.726.726.726,062
Nov 7, 20247.007.006.706.746.7416,733
Nov 6, 20247.007.006.886.966.964,301
Nov 5, 20247.047.086.906.926.9213,815
Nov 4, 20246.887.086.887.007.006,479
Nov 1, 20246.607.506.606.906.9047,343
Oct 31, 20246.386.386.246.346.3418,342
Oct 30, 20246.326.386.286.326.327,729
Oct 29, 20246.306.386.266.386.383,872
Oct 28, 20246.106.286.066.286.286,633
Oct 25, 20246.046.166.046.106.101,516
Oct 24, 20246.086.166.086.086.083,126
Oct 23, 20246.086.086.066.066.061,025
Oct 22, 20246.026.106.006.106.108,534
Oct 21, 20245.986.045.926.046.043,461
Oct 18, 20246.006.005.946.006.0011,940
Oct 17, 20246.026.025.926.006.006,993
Oct 16, 20245.966.025.946.026.028,905
Oct 15, 20246.026.025.946.026.029,962
Oct 14, 20245.966.005.906.006.00942
Oct 11, 20245.885.965.885.945.947,570
Oct 10, 20245.885.905.845.885.88815
Oct 9, 20245.865.905.845.845.8423,826
Oct 8, 20245.865.945.845.865.8630,434
Oct 7, 20245.945.965.845.845.8425,361
Oct 4, 20245.925.965.845.885.8829,124
Oct 3, 20245.925.985.885.885.8835,226
Oct 2, 20246.006.005.885.905.9029,067
Oct 1, 20246.106.105.925.925.9238,562
Sep 30, 20245.966.065.905.945.9447,527
Sep 27, 20245.946.045.926.006.0036,685
Sep 26, 20245.885.965.845.925.9215,492
Sep 25, 20245.745.865.745.865.869,530
Sep 24, 20246.006.025.585.845.8443,341
Sep 23, 20245.986.005.805.965.9623,856
Sep 20, 20245.686.005.326.006.0068,182
Sep 19, 20245.666.205.405.705.70226,665
Sep 18, 20243.743.743.663.663.665,403
Sep 17, 20243.633.703.563.693.6941,462
Sep 16, 20243.623.733.613.663.66928
Sep 13, 20243.603.693.603.663.662,530
Sep 12, 20243.693.693.603.673.672,065
Sep 11, 20243.593.693.593.683.689,438
Sep 10, 20243.693.693.603.653.658,525
Sep 9, 20243.653.703.593.653.655,784
Sep 6, 20243.593.693.593.693.691,510
Sep 5, 20243.633.693.573.643.648,284
Sep 4, 20243.693.693.693.693.691,030
Sep 3, 20243.683.693.603.693.691,816
Sep 2, 20243.703.703.513.703.701,308
Aug 30, 20243.443.543.443.503.5025,544
Aug 29, 20243.503.513.443.453.451,259
Aug 28, 20243.453.503.433.453.4550,158
Aug 27, 20243.503.503.433.473.47674
Aug 26, 20243.423.533.423.493.49453
Aug 23, 20243.553.553.433.493.498,069
Aug 22, 20243.413.543.413.543.545,211
Aug 21, 20243.413.493.413.493.4912,811
Aug 20, 20243.533.533.403.493.49151,431
Aug 19, 20243.433.543.433.473.471,391
Aug 16, 20243.543.543.413.533.5353
Aug 15, 20243.523.523.403.503.5019,024
Aug 14, 20243.463.523.463.523.52436
Aug 13, 20243.413.473.403.463.462,777
Aug 12, 20243.543.543.403.453.4579,158
Aug 9, 20243.403.633.403.633.6371,166
Aug 8, 20243.483.533.423.433.4379,475
Aug 7, 20243.533.543.373.423.429,269
Aug 6, 20243.383.493.383.463.46860
Aug 5, 20243.383.673.383.483.4879,378
Aug 2, 20243.463.543.393.473.472,243
Aug 1, 20243.503.503.393.473.4796,347
Jul 31, 20243.473.513.393.473.4798,853
Jul 30, 20243.363.523.363.473.4728,065
Jul 29, 20243.533.533.433.463.463,401
Jul 26, 20243.433.443.343.363.3612,868
Jul 25, 20243.443.443.353.423.422,918
Jul 24, 20243.423.463.423.463.4615
Jul 23, 20243.443.463.393.463.463,504
Jul 22, 20243.543.543.443.483.48473
Jul 19, 20243.513.513.513.513.51230
Jul 18, 20243.533.533.433.483.4844,652
Jul 17, 20243.523.533.503.503.50111
Jul 16, 20243.393.473.393.453.4514,621
Jul 15, 20243.453.503.453.503.502,106
Jul 12, 20243.393.493.393.453.45252
Jul 11, 20243.433.493.313.443.448,617
Jul 10, 20243.413.523.413.493.4954,093
Jul 9, 20243.303.523.303.493.4912,933
Jul 8, 20243.343.463.343.453.4521,445
Jul 5, 20243.363.363.313.353.3511,989
Jul 4, 20243.433.503.323.483.4817,775
Jul 3, 20243.403.493.333.493.499,991
Jul 2, 20243.323.453.323.443.446,532
Jul 1, 20243.453.453.343.453.455,638
Jun 28, 20243.423.433.413.413.414,027
Jun 27, 20243.403.513.383.393.398,425
Jun 26, 20243.403.483.393.483.481,064
Jun 25, 20243.303.453.303.433.4310,127
Jun 24, 20243.493.503.493.503.50107
Jun 21, 20243.403.533.403.493.494,836
Jun 20, 20243.573.573.403.503.503,891
Jun 19, 20243.473.473.473.473.47-
Jun 18, 20243.453.543.373.503.50-
Jun 17, 20243.543.613.413.513.5110,673
Jun 14, 20243.443.493.443.493.493,895
Jun 13, 20243.423.453.423.453.4546
Jun 12, 20243.493.533.423.503.507,386
Jun 11, 20243.443.533.413.533.53193
Jun 10, 20243.353.493.213.493.4936,732
Jun 7, 20243.533.533.303.433.434,526
Jun 6, 20243.413.503.413.423.421,910
Jun 5, 20243.453.463.413.463.46211
Jun 4, 20243.463.463.413.453.452,311
Jun 3, 20243.433.573.433.473.4710,185
May 31, 20243.443.503.413.433.434,372
May 30, 20243.603.603.423.493.492,969
May 29, 20243.423.473.423.473.47373
May 28, 20243.473.593.423.443.447,966
May 27, 20243.513.513.423.513.515,651
May 24, 20243.423.543.423.423.4215,556
May 23, 20243.553.553.423.493.497,933
May 22, 20243.483.503.473.503.503,760
May 21, 20243.483.683.483.483.4836,983
May 20, 20243.603.603.483.483.485,621
May 17, 20243.503.803.483.503.5062,319
May 16, 20243.493.593.483.493.4915,581
May 15, 20243.603.603.483.503.5011,577
May 14, 20243.593.593.493.493.497,326
May 13, 20243.603.603.483.503.5016,357
May 10, 20243.513.693.483.603.607,725
May 9, 20243.493.603.483.503.503,423
May 8, 20243.673.673.553.603.602,746
May 7, 20243.573.643.433.503.5013,426
May 6, 20243.533.533.423.483.4813,852
May 3, 20243.583.583.463.513.512,123
May 2, 20243.563.563.433.503.503,699
Apr 30, 20243.523.653.423.423.4211,174
Apr 29, 20243.403.603.403.503.5019,001
Apr 26, 20243.503.513.363.493.4931,240
Apr 25, 20243.443.453.353.443.446,803
Apr 24, 20243.393.503.393.453.452,740
Apr 23, 20243.423.493.413.493.493,876
Apr 22, 20243.513.513.363.403.407,637
Apr 19, 20243.403.493.383.493.49935
Apr 18, 20243.503.503.393.443.44577
Apr 17, 20243.383.533.383.483.484,969
Apr 16, 20243.543.543.353.503.507,633
Apr 15, 20243.463.593.403.553.5511,012
Apr 12, 20243.423.593.373.503.507,491
Apr 11, 20243.423.603.363.603.609,929
Apr 10, 20243.593.633.313.573.5716,389
Apr 9, 20243.423.583.393.583.583,832
Apr 8, 20243.483.483.423.483.481,752
Apr 5, 20243.263.403.253.403.4057,356
Apr 4, 20243.503.513.253.403.4016,156
Apr 3, 20243.543.543.323.473.472,200
Apr 2, 20243.363.473.303.403.4016,702
Mar 28, 20243.423.423.383.393.391,102
Mar 27, 20243.483.503.403.503.504,181
Mar 26, 20243.473.623.473.503.501,489
Mar 25, 20243.513.563.403.493.4919,422
Mar 22, 20243.593.603.533.603.60454
Mar 21, 20243.203.603.203.533.5318,623
Mar 20, 20243.553.583.403.443.442,052
Mar 19, 20243.353.553.353.523.523,660
Mar 18, 20243.553.553.463.493.492,378
Mar 15, 20243.413.553.413.553.553,513
Mar 14, 20243.503.503.403.483.485,317
Mar 13, 20243.403.463.403.453.455,186
Mar 12, 20243.403.403.233.403.4023,569
Mar 11, 20243.423.423.333.403.4013,026
Mar 8, 20243.553.553.343.463.466,349
Mar 7, 20243.403.553.403.493.49616
Mar 6, 20243.503.593.503.553.5537,757
Mar 5, 20243.503.593.493.593.59376
Mar 4, 20243.503.593.463.513.513,126
Mar 1, 20243.583.643.403.583.5828,416
Feb 29, 20243.403.403.403.403.40393
Feb 28, 20243.403.543.403.453.45599
Feb 27, 20243.573.703.423.463.4610,174
Feb 26, 20243.553.573.463.563.565,239
Feb 23, 20243.353.633.353.613.614,105
Feb 22, 20243.343.493.343.493.496,338
Feb 21, 20243.373.533.353.373.3734,027
Feb 20, 20243.623.623.443.473.474,365
Feb 19, 20243.603.603.443.573.572,458
Feb 16, 20243.623.623.443.553.558,915
Feb 15, 20243.583.613.403.613.614,253
Feb 14, 20243.603.603.503.563.566,253
Feb 13, 20243.673.673.543.543.543,304
Feb 12, 20243.653.663.543.563.5610,098
Feb 9, 20243.733.733.603.703.701,824
Feb 8, 20243.613.663.613.663.661,479
Feb 7, 20243.563.633.423.633.6315,841
Feb 6, 20243.543.673.543.663.666,596
Feb 5, 20243.543.603.543.563.5612,967
Feb 2, 20243.463.573.463.543.547,579
Feb 1, 20243.553.553.423.523.529,841
Jan 31, 20243.443.553.433.553.5517,836
Jan 30, 20243.413.443.413.443.443,164
Jan 29, 20243.383.433.343.413.414,096
Jan 26, 20243.363.443.283.313.3165,745
Jan 25, 20243.363.443.323.323.326,285
Jan 24, 20243.393.443.353.443.441,349
Jan 23, 20243.453.453.393.433.4321,420
Jan 22, 20243.253.443.233.423.4224,581
Jan 19, 20243.253.343.253.343.3413,983
Jan 18, 20243.323.373.283.283.283,468
Jan 17, 20243.403.413.353.353.352,768