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

Aroundtown SA (AT1.DE)

Compare
2.2940
-0.0940
(-3.94%)
At close: April 7 at 5:35:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.27802.46802.18202.29402.29403,895,113
Apr 4, 20252.60002.64102.38002.38802.38803,295,140
Apr 3, 20252.48002.62402.46902.59402.59403,757,190
Apr 2, 20252.57002.57002.48502.49802.49801,376,467
Apr 1, 20252.52802.59002.51702.58502.58501,503,762
Mar 31, 20252.54002.56702.47302.52702.52702,818,601
Mar 28, 20252.58902.63302.53802.55002.55002,396,653
Mar 27, 20252.41202.58902.41202.58902.58905,649,886
Mar 26, 20252.37002.46902.20302.42702.42705,313,602
Mar 25, 20252.34702.37402.31402.34402.34403,218,580
Mar 24, 20252.42202.42202.42202.42202.4220-
Mar 21, 20252.43602.46702.39002.42202.42205,144,524
Mar 20, 20252.45502.48302.40202.46302.46301,381,511
Mar 19, 20252.47502.49402.40802.44002.44002,728,275
Mar 18, 20252.44802.49002.42302.45002.45002,588,715
Mar 17, 20252.44402.44402.44402.44402.4440-
Mar 14, 20252.34402.44402.32002.44402.44402,881,257
Mar 13, 20252.36302.41602.33802.35802.35801,774,516
Mar 12, 20252.34302.42502.34302.40002.40002,264,501
Mar 11, 20252.38002.42902.31402.32002.32002,568,552
Mar 10, 20252.41402.44202.36902.37102.37101,632,837
Mar 7, 20252.45002.45602.38802.40002.40004,066,924
Mar 6, 20252.60002.62902.42902.44602.44604,832,007
Mar 5, 20252.65002.70602.56502.62402.62404,753,590
Mar 4, 20252.63902.72002.63902.70002.70001,433,761
Mar 3, 20252.75302.77502.63502.67602.67602,980,655
Feb 28, 20252.76602.79102.72902.76402.76402,278,952
Feb 27, 20252.68902.79702.68702.79702.79703,180,700
Feb 26, 20252.64002.73902.64002.71202.71202,149,181
Feb 25, 20252.62202.70702.62102.67302.67301,699,217
Feb 24, 20252.58302.69202.58302.61902.61902,908,140
Feb 21, 20252.52102.55802.50902.53602.53601,409,407
Feb 20, 20252.57802.60202.51102.51602.51601,855,031
Feb 19, 20252.60002.64602.52202.52402.52402,289,396
Feb 18, 20252.60402.60402.60402.60402.6040-
Feb 17, 20252.63302.64502.60302.60402.60401,834,031
Feb 14, 20252.68802.68902.64002.66702.66701,638,937
Feb 13, 20252.60502.71602.59302.69402.69402,092,629
Feb 12, 20252.71302.75602.53202.58002.58003,722,105
Feb 11, 20252.78502.80702.70002.70002.70001,750,082
Feb 10, 20252.77402.77402.77402.77402.7740-
Feb 7, 20252.82502.87102.73802.77402.77401,307,295
Feb 6, 20252.84702.85802.79502.82902.82901,401,038
Feb 5, 20252.72602.82402.71602.82402.82401,393,441
Feb 4, 20252.73002.76702.70102.72002.72001,094,791
Feb 3, 20252.80002.80002.72002.72002.72001,654,300
Jan 31, 20252.85802.87002.80302.87002.87001,313,587
Jan 30, 20252.73002.86002.73002.84802.84802,065,245
Jan 29, 20252.77002.77002.70702.72702.7270751,914
Jan 28, 20252.73102.77002.69402.75602.75601,703,647
Jan 27, 20252.68402.76002.65102.73202.7320672,354
Jan 24, 20252.77402.77402.77402.77402.7740-
Jan 23, 20252.66702.77402.65802.77402.77401,696,869
Jan 22, 20252.72402.73002.65302.66902.6690947,640
Jan 21, 20252.68102.68102.68102.68102.6810-
Jan 20, 20252.68102.68102.68102.68102.6810-
Jan 17, 20252.68102.68102.68102.68102.6810-
Jan 16, 20252.67002.70002.62902.68102.68101,499,938
Jan 15, 20252.50102.66902.50102.65902.65901,826,671
Jan 14, 20252.52302.55402.48002.48002.48001,547,266
Jan 13, 20252.51702.53502.47802.48602.48601,800,099
Jan 10, 20252.61002.64002.53702.53702.53702,941,531
Jan 9, 20252.52002.61402.50902.59702.59703,632,512
Jan 8, 20252.63502.63502.63502.63502.6350-
Jan 7, 20252.74002.77002.62502.63502.63502,612,397
Jan 6, 20252.80002.81002.72502.74802.74801,243,231
Jan 3, 20252.84202.88202.79302.80002.80001,084,560
Jan 2, 20252.90902.91702.80002.85802.85802,162,999
Dec 30, 20242.90202.90202.90202.90202.9020-
Dec 27, 20242.86702.91402.83102.90202.90201,259,770
Dec 23, 20242.87302.89002.81602.87502.87501,563,020
Dec 20, 20242.77802.90602.77802.89002.89004,445,014
Dec 19, 20242.86802.90502.77002.78802.78803,294,916
Dec 18, 20242.98403.02302.96102.96102.96101,182,955
Dec 17, 20242.96403.00402.95202.97602.97601,406,565
Dec 16, 20243.05703.06702.97002.98002.98001,413,635
Dec 13, 20243.10803.13303.05103.08603.08601,655,272
Dec 12, 20243.17003.19803.10303.14003.1400890,184
Dec 11, 20243.15003.20103.14903.17003.17001,648,457
Dec 10, 20243.11603.11603.11603.11603.1160-
Dec 9, 20243.21903.21903.07403.11603.11601,932,585
Dec 6, 20243.19403.25903.12603.20003.20001,818,766
Dec 5, 20243.18003.24603.16303.20003.20001,727,592
Dec 4, 20243.18203.22003.16303.20003.20002,385,836
Dec 3, 20243.17103.18703.12303.16503.16502,348,182
Dec 2, 20243.25003.27303.14703.17503.17502,158,121
Nov 29, 20243.14803.20703.12503.14803.14802,694,149
Nov 28, 20243.16303.16303.16303.16303.1630-
Nov 27, 20242.91903.16702.90503.16303.16307,498,413
Nov 26, 20242.88102.91802.81502.89002.89001,636,879
Nov 25, 20242.83402.83402.83402.83402.8340-
Nov 22, 20242.72002.85102.72002.83402.83402,157,377
Nov 21, 20242.71802.72102.68402.70802.70801,066,728
Nov 20, 20242.73702.75802.68002.70002.7000905,993
Nov 19, 20242.71702.77202.67502.73402.73401,554,684
Nov 18, 20242.78602.78602.78602.78602.7860-
Nov 15, 20242.78602.78602.78602.78602.7860-
Nov 14, 20242.73002.81002.69702.78602.78601,429,515
Nov 13, 20242.73902.81602.71302.73702.73701,376,087
Nov 12, 20242.76402.80502.71302.74102.7410991,733
Nov 11, 20242.82002.86202.78902.79102.7910920,568
Nov 8, 20242.74402.81702.74402.78602.78601,286,369
Nov 7, 20242.68802.78302.68802.74302.74301,689,589
Nov 6, 20242.84102.89902.66202.68202.68203,581,054
Nov 5, 20242.72902.82702.71602.79002.79001,697,943
Nov 4, 20242.76202.81702.75502.75502.75501,316,335
Nov 1, 20242.72002.83002.72002.76202.76202,495,009
Oct 31, 20242.87002.88002.70402.72602.72604,746,015
Oct 30, 20242.97103.00202.87602.87902.87901,392,473
Oct 29, 20243.04003.05002.97102.97102.97101,537,674
Oct 28, 20243.01903.04702.99903.03303.03301,448,005
Oct 25, 20242.98503.04502.98502.98602.98601,790,984
Oct 24, 20242.95702.97802.94002.94502.94501,165,351
Oct 23, 20242.89602.95602.88002.94102.94101,514,411
Oct 22, 20242.92802.97002.87802.91302.91301,566,287
Oct 21, 20243.01203.02402.93902.94602.94601,347,458
Oct 18, 20243.03803.03802.98703.00603.00601,004,365
Oct 17, 20243.03803.05002.95903.01803.01801,217,919
Oct 16, 20243.02803.09003.00903.03603.03602,047,470
Oct 15, 20242.95803.03302.93303.00803.00802,174,716
Oct 14, 20242.96502.99202.91202.94302.94302,120,160
Oct 11, 20242.80902.96002.80902.96002.96001,709,070
Oct 10, 20242.85302.85302.85302.85302.8530-
Oct 9, 20242.86102.88002.82902.85302.85301,531,501
Oct 8, 20242.89102.95902.82802.84802.84802,935,876
Oct 7, 20243.02003.02002.85302.88302.88303,836,416
Oct 4, 20242.94503.04202.91303.00903.00902,356,844
Oct 3, 20242.95202.99902.91402.96002.96001,414,330
Oct 2, 20243.02503.06002.94302.98002.98002,552,578
Oct 1, 20242.84503.05602.81703.05603.05606,946,503
Sep 30, 20242.79002.83202.72902.82302.82302,507,521
Sep 27, 20242.79002.86102.73802.79502.79502,503,073
Sep 26, 20242.79902.79902.74102.77002.77003,104,156
Sep 25, 20242.75202.80002.74002.75202.75201,840,385
Sep 24, 20242.77002.77002.70602.75202.75202,010,855
Sep 23, 20242.69202.77302.65202.76902.76902,231,119
Sep 20, 20242.69002.72402.61402.67002.670014,536,804
Sep 19, 20242.70002.72802.65302.70702.70703,517,544
Sep 18, 20242.65202.67302.62002.64902.64901,083,465
Sep 17, 20242.70002.71102.65202.66202.66201,559,236
Sep 16, 20242.72702.75602.66702.69802.69801,536,448
Sep 13, 20242.68002.68002.68002.68002.6800-
Sep 12, 20242.75002.78502.64202.68002.68003,729,429
Sep 11, 20242.80002.80002.70902.73702.73703,911,445
Sep 10, 20242.53102.79602.51702.79002.79009,241,817
Sep 9, 20242.44102.48802.38102.44102.44101,997,821
Sep 6, 20242.43002.48502.41102.45002.45002,455,561
Sep 5, 20242.32102.50202.31102.43902.43903,059,698
Sep 4, 20242.25002.37302.25002.34402.34401,757,290
Sep 3, 20242.36402.36402.27802.28502.28502,780,392
Sep 2, 20242.30002.36902.26802.36402.36402,146,195
Aug 30, 20242.25002.34002.25002.29902.29902,017,493
Aug 29, 20242.35202.37802.25002.25002.25003,216,557
Aug 28, 20242.29002.38902.20402.38902.38907,319,432
Aug 27, 20242.22002.28202.22002.27002.27001,870,421
Aug 26, 20242.18302.23902.17302.21202.21201,522,737
Aug 23, 20242.12002.21002.12002.20702.20701,399,844
Aug 22, 20242.10202.15402.10202.12502.1250768,571
Aug 21, 20242.12202.14802.11102.12002.1200773,118
Aug 20, 20242.13502.15902.11302.12702.12701,025,219
Aug 19, 20242.05902.13402.05302.12902.12901,548,186
Aug 16, 20242.08202.10002.03002.04302.04301,285,136
Aug 15, 20242.06002.09302.05502.08002.08001,111,896
Aug 14, 20242.04002.05602.01902.04402.04401,130,765
Aug 13, 20242.04902.05402.00002.01102.0110598,442
Aug 12, 20242.05002.06002.02602.03402.0340909,143
Aug 9, 20241.96002.06101.95052.04502.04501,672,478
Aug 8, 20241.96051.96051.91851.94701.94701,563,099
Aug 7, 20241.98002.00001.93051.98201.98201,471,291
Aug 6, 20241.92001.98001.86601.96351.96351,858,977
Aug 5, 20241.91001.93701.85351.91901.91903,160,430
Aug 2, 20241.95001.99051.89701.97851.97852,248,642
Aug 1, 20241.96902.01501.93951.97301.97301,686,996
Jul 31, 20241.95251.99101.95251.97501.97501,725,532
Jul 30, 20241.96051.96951.95151.95801.9580695,350
Jul 29, 20241.99952.00401.93301.96851.96851,234,051
Jul 26, 20241.91601.97951.90001.95001.95001,975,291
Jul 25, 20241.92801.93201.88151.90051.90051,575,521
Jul 24, 20241.95001.96051.93051.94801.94801,357,180
Jul 23, 20242.01102.03701.95601.96751.96751,941,192
Jul 22, 20242.09402.10002.00902.01002.01003,418,542
Jul 19, 20242.10202.11702.06902.07002.07001,347,798
Jul 18, 20242.11302.14502.07802.12602.1260814,483
Jul 17, 20242.12402.14802.07902.10402.10401,313,551
Jul 16, 20242.11802.16802.10102.13802.13801,403,436
Jul 15, 20242.23902.23902.12902.12902.12902,375,540
Jul 12, 20242.23302.28002.20602.23402.23403,297,628
Jul 11, 20242.15002.23002.13302.23002.23002,976,448
Jul 10, 20242.02002.14402.00202.14102.14106,756,460
Jul 9, 20241.98252.03701.98251.99601.99602,587,882
Jul 8, 20242.02802.03701.98551.99001.99002,494,921
Jul 5, 20242.02202.04101.98652.04102.04101,830,931
Jul 4, 20241.93902.04101.93902.00202.00202,918,996
Jul 3, 20241.89651.94451.87101.93901.93904,017,744
Jul 2, 20241.93001.95001.87651.89751.89753,012,179
Jul 1, 20242.00002.02001.92901.94701.94702,660,496
Jun 28, 20241.93901.97501.92801.96551.96552,104,937
Jun 27, 20241.84351.84351.84351.84351.8435-
Jun 26, 20241.90551.90551.79501.84351.84352,454,503
Jun 25, 20241.93251.94501.88451.88451.88451,060,746
Jun 24, 20241.91201.95101.90201.94101.94101,207,663
Jun 21, 20241.93351.93351.88201.90651.90652,727,356
Jun 20, 20241.87601.94401.87601.93001.93001,251,689
Jun 19, 20241.92801.93801.87351.88401.88401,283,606
Jun 18, 20241.90401.90401.90401.90401.9040-
Jun 17, 20241.94001.94151.89251.90401.90401,272,135
Jun 14, 20241.94701.94701.89651.91851.91851,657,170
Jun 13, 20241.97251.99751.92151.92151.92151,928,692
Jun 12, 20241.92652.00301.90101.98751.98752,974,258
Jun 11, 20241.97751.98451.91301.91301.91302,747,553
Jun 10, 20241.98902.00901.96401.97301.97302,870,260
Jun 7, 20242.08002.09002.00602.01102.01104,170,465
Jun 6, 20242.23002.28202.05402.08102.08104,574,455
Jun 5, 20242.22302.24502.18502.22302.22301,790,268
Jun 4, 20242.21002.23702.18302.20702.20701,801,612
Jun 3, 20242.18002.25302.10002.20002.20006,520,780
May 31, 20242.11102.19602.09002.15302.15303,764,753
May 30, 20242.04402.12702.04402.12702.12701,557,005
May 29, 20242.19502.19702.01902.06002.06006,033,840
May 28, 20242.11602.20002.10802.19602.19602,415,081
May 27, 20242.07102.11502.06702.10702.1070864,018
May 24, 20242.07002.09102.04002.07302.07302,269,289
May 23, 20242.19002.20302.08002.08002.08002,651,219
May 22, 20242.17302.20502.14402.17402.17401,819,002
May 21, 20242.15902.20302.13802.19002.19001,882,487
May 20, 20242.18602.20802.13902.17802.17801,869,771
May 17, 20242.21502.24202.18002.19102.19102,035,417
May 16, 20242.21302.30202.21102.23002.23003,714,957
May 15, 20242.15002.26002.14802.21002.21004,674,087
May 14, 20242.08502.14502.07902.14202.14202,978,928
May 13, 20242.07102.08102.05402.07902.07901,095,245
May 10, 20242.06002.09102.06002.07202.07201,350,921
May 9, 20242.05702.06602.02002.03802.03801,281,645
May 8, 20242.06702.08202.01102.07402.07401,616,135
May 7, 20242.06102.08802.03002.07902.07902,990,338
May 6, 20242.06002.08001.99852.04402.04403,069,643
May 3, 20242.01602.06501.92802.06202.06204,990,573
May 2, 20241.97152.05201.97152.03702.03702,070,828
Apr 30, 20242.05102.12401.93301.95251.95256,386,611
Apr 29, 20241.96952.04901.95802.04602.04604,594,969
Apr 26, 20241.86051.98101.86051.95851.95854,671,833
Apr 25, 20241.87951.90151.83451.85001.85003,545,307
Apr 24, 20241.97001.97001.88101.89951.89952,902,126
Apr 23, 20241.86201.96001.86201.96001.96003,628,135
Apr 22, 20241.82001.88951.82001.86051.86053,145,909
Apr 19, 20241.78951.81501.77351.81501.81501,483,547
Apr 18, 20241.77951.81101.74501.81101.81102,230,252
Apr 17, 20241.71501.78001.70301.76551.76552,982,091
Apr 16, 20241.80001.80451.70451.70551.70556,082,444
Apr 15, 20241.85001.87001.80001.82001.82003,316,790
Apr 12, 20241.80951.92201.80901.87751.87755,108,578
Apr 11, 20241.80201.83401.75001.77901.77905,507,880
Apr 10, 20241.78801.94801.74701.80501.80508,303,605
Apr 9, 20241.80251.82001.76001.78001.78003,079,450
Apr 8, 20241.78151.81401.74751.81301.81303,085,516

Related Tickers

GYC.DE Grand City Properties S.A.
9.70
-1.47%
 
LEG.DE LEG Immobilien SE
67.90
-2.10%
 
VNA.DE Vonovia SE
25.92
-2.19%
 
DWNI.DE Deutsche Wohnen SE
20.05
-1.96%
 
VNA.F Vonovia SE
26.04
-1.70%
 
BRNK.DE Branicks Group AG
1.9000
+11.76%
 
CIBUS.ST Cibus Nordic Real Estate AB (publ)
149.25
-3.71%
 
O5G.DE CPI Property Group
0.8150
0.00%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.2020
-23.48%
 
FC9.DE FCR Immobilien AG
12.30
-3.91%