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

Hamburg - Delayed Quote EUR

Aroundtown SA (AT1.HM)

2.6400
-0.0180
(-0.68%)
At close: April 28 at 6:18:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252.65202.65202.61802.64002.6400170
Apr 25, 20252.64802.65802.64802.65802.6580-
Apr 24, 20252.63202.65402.63202.65402.6540-
Apr 23, 20252.69202.69202.64202.64202.6420-
Apr 22, 20252.67602.67602.67002.67002.67002,000
Apr 17, 20252.70202.71802.70202.71802.7180-
Apr 16, 20252.73202.73202.71002.71002.7100-
Apr 15, 20252.61602.75802.61602.75802.7580-
Apr 14, 20252.50602.61002.50602.58802.5880160
Apr 11, 20252.32602.50402.32602.50402.5040430
Apr 10, 20252.25202.39002.25202.34802.34803,080
Apr 9, 20252.25202.25202.20002.22402.22402,345
Apr 8, 20252.29602.36802.29602.36802.3680-
Apr 7, 20252.32202.32202.19002.31002.3100229
Apr 4, 20252.57002.57002.40602.40602.4060-
Apr 3, 20252.46102.59002.46102.59002.5900-
Apr 2, 20252.56602.56602.50302.50302.5030250
Apr 1, 20252.51602.58702.51602.58702.5870-
Mar 31, 20252.52102.54302.52102.54302.5430-
Mar 28, 20252.56602.56602.55102.55102.5510-
Mar 27, 20252.40702.57202.40702.57202.5720-
Mar 26, 20252.38002.40702.38002.40702.4070-
Mar 25, 20252.33502.38002.33502.38002.380010
Mar 24, 20252.43002.43002.36202.36202.3620-
Mar 21, 20252.44302.44302.42702.42702.4270-
Mar 20, 20252.43102.45802.43102.45802.4580-
Mar 19, 20252.43002.43802.43002.43802.4380-
Mar 18, 20252.41602.43602.41602.43602.4360-
Mar 17, 20252.43602.44402.43602.44402.4440-
Mar 14, 20252.35102.43302.35102.43302.4330-
Mar 13, 20252.37702.37702.35802.35802.3580-
Mar 12, 20252.29402.39502.29402.39502.3950-
Mar 11, 20252.37102.37102.31702.31702.3170-
Mar 10, 20252.42902.42902.36802.36802.36802,000
Mar 7, 20252.43502.43502.40002.40302.4030800
Mar 6, 20252.61102.61102.45902.45902.4590-
Mar 5, 20252.66702.66702.62002.62002.6200-
Mar 4, 20252.65102.69202.65102.69202.6920-
Mar 3, 20252.74802.74802.63902.67302.6730300
Feb 28, 20252.76102.76102.75502.75502.7550-
Feb 27, 20252.68702.77902.68702.77902.7790-
Feb 26, 20252.69102.69802.68602.69802.69802,000
Feb 25, 20252.59502.67702.59502.67702.6770-
Feb 24, 20252.52902.61802.52902.61802.6180-
Feb 21, 20252.51102.52002.51102.52002.5200-
Feb 20, 20252.53102.56802.52702.52702.5270750
Feb 19, 20252.58902.58902.53002.53002.5300-
Feb 18, 20252.60102.60102.59102.59102.5910775
Feb 17, 20252.64602.64602.61002.61002.6100-
Feb 14, 20252.66802.66802.65902.66302.6630200
Feb 13, 20252.57502.67702.57502.67702.6770-
Feb 12, 20252.70102.70102.56602.56602.56601
Feb 11, 20252.80402.80402.70802.70802.7080-
Feb 10, 20252.76402.80302.76402.80302.8030-
Feb 7, 20252.81002.81002.76202.76202.7620-
Feb 6, 20252.82502.82502.82502.82502.8250-
Feb 5, 20252.70102.80902.70102.80902.8090-
Feb 4, 20252.70302.72002.70302.72002.7200-
Feb 3, 20252.85702.85702.73502.73502.73502,292
Jan 31, 20252.83902.86802.83902.86802.8680500
Jan 30, 20252.71702.83102.71702.83102.8310-
Jan 29, 20252.75702.75702.71402.71402.7140-
Jan 28, 20252.73302.75702.73302.75702.7570-
Jan 27, 20252.65902.72902.65902.72902.7290-
Jan 24, 20252.76302.76302.67902.67902.6790-
Jan 23, 20252.63602.76602.63602.76602.7660-
Jan 22, 20252.71602.71602.66602.66602.6660-
Jan 21, 20252.69202.71802.69202.71802.7180519
Jan 20, 20252.69602.72002.69602.72002.7200-
Jan 17, 20252.66902.70702.66902.70702.7070730
Jan 16, 20252.65602.69702.65602.69702.6970-
Jan 15, 20252.46302.65302.46302.65302.6530-
Jan 14, 20252.49202.52002.48702.48702.4870150
Jan 13, 20252.52602.52602.48802.48802.4880113
Jan 10, 20252.57602.57602.55202.55202.5520-
Jan 9, 20252.51102.61102.51102.61102.61102,000
Jan 8, 20252.61402.61402.53402.53402.5340-
Jan 7, 20252.73602.73602.63302.63302.6330-
Jan 6, 20252.79102.79102.73502.73502.7350-
Jan 3, 20252.83602.83602.80602.80602.8060-
Jan 2, 20252.91202.91202.83202.83202.8320-
Dec 30, 20242.88102.88102.88102.88102.8810-
Dec 27, 20242.85602.88802.85602.88802.8880-
Dec 23, 20242.88102.88102.86602.86602.8660-
Dec 20, 20242.76302.90202.76302.90202.9020570
Dec 19, 20242.90102.90102.78702.78702.7870-
Dec 18, 20242.95602.96802.95602.96802.9680-
Dec 17, 20242.97602.97802.97602.97802.9780-
Dec 16, 20243.06103.06102.98302.98302.9830-
Dec 13, 20243.11603.11603.06103.08203.082025
Dec 12, 20243.15103.15103.13903.13903.1390-
Dec 11, 20243.13503.17603.13503.17603.1760-
Dec 10, 20243.11103.15503.11103.15503.1550-
Dec 9, 20243.17603.17603.09003.09003.0900-
Dec 6, 20243.18603.18703.17203.18303.18302,100
Dec 5, 20243.17803.19303.17803.19303.1930-
Dec 4, 20243.15803.19103.15803.19003.19001,000
Dec 3, 20243.16603.16603.13803.13803.1380-
Dec 2, 20243.15603.17203.15603.17203.1720-
Nov 29, 20243.13703.16203.13703.16203.1620-
Nov 28, 20243.15203.16303.15203.16303.1630-
Nov 27, 20242.87003.10602.87003.06003.060010,600
Nov 26, 20242.90102.90102.87302.87302.8730-
Nov 25, 20242.87502.94402.87502.94402.9440-
Nov 22, 20242.69602.83802.69602.83802.8380-
Nov 21, 20242.69602.69702.69602.69702.6970-
Nov 20, 20242.73502.73502.69802.69802.6980-
Nov 19, 20242.68102.74202.68102.74202.7420-
Nov 18, 20242.75602.75602.69702.69702.6970-
Nov 15, 20242.76302.76302.76102.76102.7610-
Nov 14, 20242.70902.78002.70002.78002.78002,000
Nov 13, 20242.72602.73702.72602.73702.7370-
Nov 12, 20242.77102.77102.73902.73902.7390-
Nov 11, 20242.80102.82502.80102.80402.8040100
Nov 8, 20242.72602.78702.72602.78702.7870-
Nov 7, 20242.67602.76302.67602.76302.7630-
Nov 6, 20242.78102.78102.68202.68202.6820-
Nov 5, 20242.75302.80302.75302.80302.8030-
Nov 4, 20242.76502.77202.75102.75102.7510243
Nov 1, 20242.71102.77002.71102.77002.7700-
Oct 31, 20242.88302.88302.71602.71602.7160-
Oct 30, 20242.95302.95302.88002.88002.8800-
Oct 29, 20243.02803.02802.99702.99702.9970-
Oct 28, 20242.99103.03502.99103.03503.0350-
Oct 25, 20243.01203.01203.00303.00303.0030-
Oct 24, 20242.92602.95902.92602.95902.9590-
Oct 23, 20242.90602.94202.90602.91802.9180210
Oct 22, 20242.94302.94302.93402.93402.9340-
Oct 21, 20243.00303.00302.94602.94602.9460-
Oct 18, 20243.00703.02203.00703.01203.01201,140
Oct 17, 20243.03603.03602.98303.01203.0120800
Oct 16, 20243.02003.05003.02003.03603.03601,700
Oct 15, 20242.93103.01702.93103.01703.01702,337
Oct 14, 20242.95102.95102.94902.94902.9490-
Oct 11, 20242.78602.95202.78602.95202.9520-
Oct 10, 20242.84702.84702.79402.79402.79402,000
Oct 9, 20242.83602.84202.83602.84202.8420-
Oct 8, 20242.86102.87802.82802.82802.82802,220
Oct 7, 20243.00603.00602.86102.86102.8610-
Oct 4, 20242.94603.01702.94603.01703.0170-
Oct 3, 20242.95702.95702.95402.95402.9540-
Oct 2, 20243.02603.02602.98902.98902.9890-
Oct 1, 20242.81203.04002.81203.04003.040018,140
Sep 30, 20242.76602.82502.76602.82502.8250-
Sep 27, 20242.76102.78702.74902.78702.7870500
Sep 26, 20242.76402.76702.76402.76702.7670-
Sep 25, 20242.73102.74402.73102.74402.74402,300
Sep 24, 20242.77002.77002.73502.73502.7350-
Sep 23, 20242.67102.76802.67102.76802.7680-
Sep 20, 20242.68102.68102.63202.63202.6320-
Sep 19, 20242.66602.70102.66602.70102.7010-
Sep 18, 20242.64602.64602.63302.63302.6330-
Sep 17, 20242.71402.71402.65502.65502.6550750
Sep 16, 20242.71602.71602.68202.68202.6820-
Sep 13, 20242.59302.72102.59302.72102.7210-
Sep 12, 20242.73602.76102.65302.65302.65301,078
Sep 11, 20242.76502.76602.70902.70902.70905,469
Sep 10, 20242.51102.79102.51102.79102.7910-
Sep 9, 20242.44602.44602.44402.44402.4440-
Sep 6, 20242.42402.44502.42402.44502.4450-
Sep 5, 20242.33602.44002.33602.44002.44003,000
Sep 4, 20242.25102.34102.25102.34102.3410-
Sep 3, 20242.34702.34702.28902.28902.2890-
Sep 2, 20242.29102.35802.29102.35802.3580-
Aug 30, 20242.22602.30902.22602.30902.3090-
Aug 29, 20242.36102.36102.25602.25602.2560-
Aug 28, 20242.30002.35002.30002.35002.350080
Aug 27, 20242.19902.28102.19902.28102.2810-
Aug 26, 20242.18602.21102.18602.21102.2110-
Aug 23, 20242.10102.20302.10102.20302.2030-
Aug 22, 20242.10602.12902.10602.12902.1290-
Aug 21, 20242.11202.11202.11202.11202.1120-
Aug 20, 20242.11802.11802.11802.11802.1180-
Aug 19, 20242.03302.03302.03302.03302.0330-
Aug 16, 20242.07602.07602.07602.07602.0760-
Aug 15, 20242.04602.04602.04602.04602.0460-
Aug 14, 20242.01102.01102.01102.01102.0110-
Aug 13, 20242.03802.03802.03802.03802.0380-
Aug 12, 20242.04702.04702.03602.03602.0360500
Aug 9, 20241.93051.93051.93051.93051.9305-
Aug 8, 20241.95851.95851.95851.95851.9585-
Aug 7, 20241.96551.96551.96551.96551.9655-
Aug 6, 20241.93051.93051.93051.93051.9305-
Aug 5, 20241.91551.91551.89601.89601.89601,000
Aug 2, 20241.95051.95051.95051.95051.9505-
Aug 1, 20241.96851.96851.96851.96851.9685-
Jul 31, 20241.94351.94351.94351.94351.9435-
Jul 30, 20241.95751.95751.95751.95751.9575-
Jul 29, 20241.95401.95401.95401.95401.9540-
Jul 26, 20241.89351.89351.89351.89351.8935-
Jul 25, 20241.92651.92651.92651.92651.9265-
Jul 24, 20241.95051.95051.95051.95051.9505-
Jul 23, 20242.00102.00102.00102.00102.0010-
Jul 22, 20242.06102.06102.06102.06102.0610-
Jul 19, 20242.11102.11102.11102.11102.1110-
Jul 18, 20242.09102.09102.09102.09102.0910-
Jul 17, 20242.12102.12102.12102.12102.1210-
Jul 16, 20242.13102.13102.13102.13102.1310-
Jul 15, 20242.21102.21102.21102.21102.2110-
Jul 12, 20242.21102.21102.21102.21102.2110-
Jul 11, 20242.12602.12602.12602.12602.1260-
Jul 10, 20241.98052.06801.98052.06802.0680100
Jul 9, 20241.98051.98051.98051.98051.9805-
Jul 8, 20242.02602.02602.02602.02602.0260-
Jul 5, 20241.98551.99901.98551.99901.9990400
Jul 4, 20241.92151.92151.92151.92151.9215-
Jul 3, 20241.88651.88651.88651.88651.8865-
Jul 2, 20241.93551.93551.91001.91001.910060
Jul 1, 20241.96751.96751.96751.96751.9675-
Jun 28, 20241.93551.93551.93551.93551.9355-
Jun 27, 20241.84451.84451.84451.84451.8445-
Jun 26, 20241.88551.88551.88551.88551.8855-
Jun 25, 20241.92051.92051.92051.92051.9205-
Jun 24, 20241.89551.94501.89551.94501.94501,000
Jun 21, 20241.92451.92451.88501.88501.88501,000
Jun 20, 20241.87651.87651.87651.87651.8765-
Jun 19, 20241.92451.92451.92451.92451.9245-
Jun 18, 20241.90051.90051.90051.90051.9005-
Jun 17, 20241.91251.91251.91251.91251.9125-
Jun 14, 20241.93051.93051.93051.93051.9305-
Jun 13, 20241.97051.97051.93101.93101.9310200
Jun 12, 20241.91151.91151.91151.91151.9115-
Jun 11, 20241.95851.95851.93251.93251.9325600
Jun 10, 20242.00102.00102.00102.00102.0010-
Jun 7, 20242.08102.09002.08102.09002.09005
Jun 6, 20242.22102.22102.22102.22102.2210-
Jun 5, 20242.21102.21102.21102.21102.2110-
Jun 4, 20242.18102.18102.18102.18102.1810-
Jun 3, 20242.15102.15102.15102.15102.1510-
May 31, 20242.10602.17902.08902.17902.17905,100
May 30, 20242.04602.04602.04602.04602.0460-
May 29, 20242.18302.18302.18302.18302.1830-
May 28, 20242.10102.17602.10102.17602.1760400
May 27, 20242.06102.06102.06102.06102.0610-
May 24, 20242.05502.07502.05502.07502.07508,000
May 23, 20242.16602.16602.16602.16602.1660-
May 22, 20242.18102.18102.18102.18102.1810-
May 21, 20242.15902.15902.15902.15902.1590-
May 20, 20242.18102.18102.18102.18102.1810-
May 17, 20242.20502.20502.20502.20502.2050-
May 16, 20242.19102.20002.19102.20002.20002,000
May 15, 20242.12802.20302.12802.20302.20301,000
May 14, 20242.06602.06602.06602.06602.0660-
May 13, 20242.06302.06302.06302.06302.0630-
May 10, 20242.02902.07702.02902.06902.0690343
May 9, 20242.05902.05902.05902.05902.0590-
May 8, 20242.06102.06102.06102.06102.0610-
May 7, 20242.04602.04602.04602.04602.0460-
May 6, 20242.03602.03602.03602.03602.0360-
May 3, 20242.00102.00102.00102.00102.0010-
May 2, 20241.96602.03401.96602.03402.0340900
Apr 30, 20242.02902.02902.02902.02902.0290-
Apr 29, 20241.95551.95551.95551.95551.9555-