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

Stuttgart - Delayed Quote EUR

Alantra Partners, S.A. (DNY.SG)

8.56
-0.14
(-1.61%)
At close: April 30 at 9:31:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.608.608.568.568.56-
Apr 29, 20258.608.708.548.708.70-
Apr 28, 20257.627.627.627.627.62-
Apr 25, 20257.727.867.687.687.68-
Apr 24, 20257.807.807.707.727.72-
Apr 23, 20257.627.627.627.627.62-
Apr 22, 20257.627.627.627.627.62-
Apr 17, 20257.547.707.547.687.68-
Apr 16, 20257.607.827.547.547.54-
Apr 15, 20257.847.847.707.707.70-
Apr 14, 20257.727.967.727.867.86-
Apr 11, 20258.048.047.807.807.80-
Apr 10, 20257.668.067.668.068.06-
Apr 9, 20257.827.907.827.847.84-
Apr 8, 20257.708.047.708.028.02-
Apr 7, 20257.987.987.927.947.94-
Apr 4, 20258.348.448.028.028.02-
Apr 3, 20258.408.448.408.448.44-
Apr 2, 20258.668.668.668.668.66-
Apr 1, 20258.208.208.208.208.20-
Mar 31, 20258.328.328.328.328.32-
Mar 28, 20258.508.508.448.448.44-
Mar 27, 20258.548.548.508.508.50-
Mar 26, 20258.508.648.448.648.64-
Mar 25, 20258.508.508.508.508.50-
Mar 24, 20258.508.508.508.508.50-
Mar 21, 20258.508.508.508.508.50-
Mar 20, 20258.508.528.508.528.52-
Mar 19, 20258.508.608.508.608.60-
Mar 18, 20258.508.608.508.608.60-
Mar 17, 20258.528.528.528.528.52-
Mar 14, 20258.608.628.608.628.62-
Mar 13, 20258.668.668.608.608.60-
Mar 12, 20258.428.648.428.628.62-
Mar 11, 20258.608.728.608.728.72-
Mar 10, 20258.768.768.768.768.76-
Mar 7, 20258.528.808.528.768.76-
Mar 6, 20258.668.668.668.668.66-
Mar 5, 20258.688.688.688.688.68-
Mar 4, 20258.608.688.608.688.68-
Mar 3, 20258.848.848.788.788.78-
Feb 28, 20258.728.788.728.748.74-
Feb 27, 20258.808.848.748.848.84-
Feb 26, 20258.728.748.728.748.74-
Feb 25, 20258.728.728.728.728.72-
Feb 24, 20258.788.788.728.728.72-
Feb 21, 20258.708.708.708.708.70-
Feb 20, 20258.548.548.548.548.54-
Feb 19, 20258.668.668.668.668.66-
Feb 18, 20258.548.688.548.688.68-
Feb 17, 20258.588.588.588.588.58-
Feb 14, 20258.508.628.508.628.62-
Feb 13, 20258.548.608.548.608.60-
Feb 12, 20258.508.508.508.508.50-
Feb 11, 20258.508.508.508.508.50-
Feb 10, 20258.388.388.388.388.38-
Feb 7, 20258.488.488.408.408.40-
Feb 6, 20258.408.408.408.408.40-
Feb 5, 20258.448.508.448.508.50-
Feb 4, 20258.508.508.428.428.42-
Feb 3, 20258.408.408.408.408.40-
Jan 31, 20258.508.508.508.508.50-
Jan 30, 20258.508.608.508.608.60-
Jan 29, 20258.608.608.608.608.60-
Jan 28, 20258.548.668.528.668.66-
Jan 27, 20258.548.548.548.548.54-
Jan 24, 20258.308.568.308.568.56-
Jan 23, 20258.508.508.308.308.30-
Jan 22, 20258.608.608.608.608.60-
Jan 21, 20258.488.488.488.488.48-
Jan 20, 20258.468.468.468.468.46-
Jan 17, 20258.388.388.388.388.38-
Jan 16, 20258.108.108.108.108.10-
Jan 15, 20257.968.047.968.048.04-
Jan 14, 20257.827.967.827.967.96-
Jan 13, 20257.887.887.887.887.88-
Jan 10, 20257.867.867.867.867.86-
Jan 9, 20258.028.028.028.028.02-
Jan 8, 20257.907.907.907.907.90-
Jan 7, 20258.008.008.008.008.00-
Jan 6, 20257.828.127.828.128.12-
Jan 3, 20257.727.727.727.727.72-
Jan 2, 20257.527.527.527.527.52-
Dec 30, 20247.527.527.527.527.52-
Dec 27, 20247.647.647.527.527.52-
Dec 23, 20247.627.727.627.727.72-
Dec 20, 20247.667.707.647.707.70-
Dec 19, 20247.627.787.627.727.72-
Dec 18, 20247.727.727.727.727.72-
Dec 17, 20247.787.787.727.727.72-
Dec 16, 20247.787.787.787.787.78-
Dec 13, 20247.787.847.747.767.76-
Dec 12, 20247.727.747.727.747.74-
Dec 11, 20247.827.827.827.827.82-
Dec 10, 20247.947.947.947.947.94-
Dec 9, 20247.887.887.887.887.88-
Dec 6, 20247.887.967.887.967.96-
Dec 5, 20247.928.007.908.008.00-
Dec 4, 20247.987.987.987.987.98-
Dec 3, 20247.927.927.927.927.92-
Dec 2, 20247.987.987.987.987.98-
Nov 29, 20247.887.887.887.887.88-
Nov 28, 20247.507.507.507.507.50-
Nov 27, 20247.907.907.907.907.90-
Nov 26, 20247.967.967.967.967.96-
Nov 25, 20247.967.967.967.967.96-
Nov 22, 20247.907.987.907.967.96-
Nov 21, 20247.887.967.887.967.96-
Nov 20, 20247.947.947.947.947.94-
Nov 19, 20247.947.947.947.947.94-
Nov 18, 20247.987.987.987.987.98-
Nov 15, 20247.887.887.887.887.88-
Nov 14, 20247.887.887.887.887.88-
Nov 13, 20247.887.947.887.887.88-
Nov 12, 20248.068.068.068.068.06-
Nov 11, 20248.048.048.048.048.04-
Nov 8, 20247.987.987.987.987.98-
Nov 7, 20247.967.967.927.967.96-
Nov 6, 20247.527.527.527.527.52-
Nov 5, 20247.927.927.527.527.52-
Nov 4, 20247.947.947.947.947.94-
Nov 1, 20247.948.027.948.028.02-
Oct 31, 20248.048.088.048.068.06-
Oct 30, 20248.048.048.048.048.04-
Oct 29, 20248.048.088.048.048.04-
Oct 28, 20248.068.068.068.068.06-
Oct 25, 20248.068.068.068.068.06-
Oct 24, 20248.188.188.188.188.18-
Oct 23, 20248.108.208.068.068.06-
Oct 22, 20247.948.007.948.008.00-
Oct 21, 20247.947.947.947.947.94-
Oct 18, 20247.768.027.768.028.02-
Oct 17, 20247.587.987.587.987.98-
Oct 16, 20247.927.987.927.987.98-
Oct 15, 20247.927.927.927.927.92-
Oct 14, 20247.907.907.907.907.90-
Oct 11, 20248.068.068.068.068.06-
Oct 10, 20247.767.767.767.767.76-
Oct 9, 20248.028.288.028.288.28-
Oct 8, 20248.368.368.368.368.36-
Oct 7, 20248.348.348.348.348.34-
Oct 4, 20248.368.368.368.368.36-
Oct 3, 20248.308.468.288.328.32-
Oct 2, 20248.008.008.008.008.00-
Oct 1, 20248.008.008.008.008.00-
Sep 30, 20248.008.008.008.008.00-
Sep 27, 20247.888.007.888.008.00-
Sep 26, 20247.567.567.567.567.56-
Sep 25, 20247.767.767.767.767.76-
Sep 24, 20247.687.687.687.687.68-
Sep 23, 20247.607.607.607.607.60-
Sep 20, 20247.887.887.607.607.60-
Sep 19, 20247.947.947.947.947.94-
Sep 18, 20248.008.008.008.008.00-
Sep 17, 20248.068.068.068.068.06-
Sep 16, 20247.947.987.947.987.98-
Sep 13, 20247.627.987.627.967.96-
Sep 12, 20247.487.967.487.967.96-
Sep 11, 20247.767.767.767.767.76-
Sep 10, 20247.867.867.867.867.86-
Sep 9, 20247.867.867.867.867.86-
Sep 6, 20247.867.867.867.867.86-
Sep 5, 20247.867.867.867.867.86-
Sep 4, 20247.807.807.807.807.80-
Sep 3, 20247.968.047.967.987.98-
Sep 2, 20247.947.947.947.947.94-
Aug 30, 20247.908.007.908.008.00-
Aug 29, 20247.947.987.947.987.98-
Aug 28, 20247.887.967.887.967.96-
Aug 27, 20247.947.947.927.947.94-
Aug 26, 20248.008.007.887.927.92-
Aug 23, 20247.868.007.868.008.00-
Aug 22, 20247.868.067.868.068.06-
Aug 21, 20247.927.987.887.907.90-
Aug 20, 20248.008.007.967.967.96-
Aug 19, 20247.547.967.547.967.96-
Aug 16, 20247.468.007.468.008.00-
Aug 15, 20247.787.787.787.787.78-
Aug 14, 20247.787.787.787.787.78-
Aug 13, 20247.747.867.747.867.86-
Aug 12, 20247.467.467.467.467.46-
Aug 9, 20247.787.787.787.787.78-
Aug 8, 20247.587.587.587.587.58-
Aug 7, 20247.467.467.467.467.46-
Aug 6, 20247.407.407.407.407.40-
Aug 5, 20247.927.987.727.727.72-
Aug 2, 20248.068.108.068.108.10-
Aug 1, 20248.108.108.108.108.10-
Jul 31, 20247.987.987.987.987.98-
Jul 30, 20248.108.108.108.108.10-
Jul 29, 20247.867.867.867.867.86-
Jul 26, 20248.428.428.428.428.42-
Jul 25, 20248.848.848.848.848.84-
Jul 24, 20248.388.388.388.388.38-
Jul 23, 20248.688.808.688.808.80-
Jul 22, 20248.428.808.428.808.80-
Jul 19, 20248.428.788.428.788.78-
Jul 18, 20248.768.788.768.788.78-
Jul 17, 20248.708.708.708.708.70-
Jul 16, 20248.848.848.848.848.84-
Jul 15, 20248.488.488.488.488.48-
Jul 12, 20248.948.948.948.948.94-
Jul 11, 20249.029.029.029.029.02-
Jul 10, 20248.908.908.908.908.90-
Jul 9, 20249.029.029.029.029.02-
Jul 8, 20248.908.908.908.908.90-
Jul 5, 20248.928.928.928.928.92-
Jul 4, 20248.909.008.909.009.00-
Jul 3, 20248.948.948.948.948.94-
Jul 2, 20248.948.948.948.948.94-
Jul 1, 20248.968.968.968.968.96-
Jun 28, 20248.928.928.928.928.92-
Jun 27, 20248.908.908.908.908.90-
Jun 26, 20248.908.908.908.908.90-
Jun 25, 20249.069.069.069.069.06-
Jun 24, 20248.968.968.968.968.96-
Jun 21, 20248.989.068.989.069.06-
Jun 20, 20248.969.068.969.069.06-
Jun 19, 20249.069.069.069.069.06-
Jun 18, 20248.968.968.968.968.96-
Jun 17, 20248.968.968.968.968.96-
Jun 14, 20249.069.069.069.069.06-
Jun 13, 20248.988.988.988.988.98-
Jun 12, 20249.069.069.069.069.06-
Jun 11, 20249.069.069.069.069.06-
Jun 10, 20248.989.088.969.089.08-
Jun 7, 20249.149.149.149.149.14-
Jun 6, 20248.989.128.989.129.12-
Jun 5, 20249.029.029.029.029.02-
Jun 4, 20249.089.089.089.089.08-
Jun 3, 20249.029.029.029.029.02-
May 31, 20249.189.309.029.049.04-
May 30, 20248.889.108.889.109.10-
May 29, 20248.928.928.868.868.86-
May 28, 20248.868.888.868.888.88-
May 27, 20248.908.948.908.948.94-
May 24, 20248.948.948.948.948.94-
May 23, 20249.029.089.029.049.04-
May 22, 20248.729.048.729.049.04-
May 21, 20249.069.109.069.109.10-
May 20, 20249.049.269.049.209.20-
May 17, 20248.969.168.969.169.16-
May 16, 20248.988.988.988.988.98-
May 15, 20248.908.908.908.908.90-
May 14, 20248.968.968.968.968.96-
May 13, 20248.988.988.988.988.98-
May 10, 20248.929.028.929.029.02-
May 9, 20248.629.048.629.029.02-
May 8, 2024 0.08 Dividend
May 8, 20249.049.049.049.049.04-
May 7, 20249.029.029.029.028.94-
May 6, 20248.968.968.968.968.88-
May 3, 20249.029.029.029.028.94-
May 2, 20248.888.888.888.888.80-
Apr 30, 20249.089.109.089.109.02-