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

Ariston Holding NV (E0E.SG)

Compare
3.5980
-0.2620
(-6.79%)
At close: April 4 at 4:58:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.82203.84003.52603.59803.5980-
Apr 3, 20253.98003.98003.86003.86003.8600-
Apr 2, 20254.03804.09604.03804.04004.0400-
Apr 1, 20254.00804.11404.00804.09404.0940-
Mar 31, 20254.16204.19604.09004.11204.1120-
Mar 28, 20254.22204.36004.22204.29604.2960-
Mar 27, 20254.20804.44804.20804.35604.3560-
Mar 26, 20254.44004.45604.34404.36404.3640-
Mar 25, 20254.44004.44804.41804.42204.4220-
Mar 24, 20254.57604.60004.49804.54804.5480-
Mar 21, 20254.60204.65004.60204.63204.6320-
Mar 20, 20254.62604.69604.58804.67804.6780-
Mar 19, 20254.70404.73204.67004.67004.6700-
Mar 18, 20254.58004.68804.58004.67204.6720-
Mar 17, 20254.58604.67204.58604.66204.6620-
Mar 14, 20254.17204.55204.17204.55204.5520-
Mar 13, 20254.35204.35404.30604.34404.3440-
Mar 12, 20254.16004.30204.13004.29404.2940-
Mar 11, 20254.16004.27604.13604.13604.1360-
Mar 10, 20254.34204.35804.34204.35804.3580-
Mar 7, 20254.29604.40804.29604.36004.3600-
Mar 6, 20254.16404.30204.16404.30204.3020-
Mar 5, 20253.32603.68003.32603.68003.6800-
Mar 4, 20253.49403.54803.34803.34803.3480-
Mar 3, 20253.58003.66403.58003.66203.6620-
Feb 28, 20253.60803.70603.60803.64603.6460-
Feb 27, 20253.70203.77203.70203.75003.7500-
Feb 26, 20253.61003.84203.61003.81003.8100-
Feb 25, 20253.61003.75603.61003.69003.6900-
Feb 24, 20253.70203.75403.61003.61003.6100-
Feb 21, 20253.62003.82803.62003.80003.8000-
Feb 20, 20253.59003.75403.59003.72403.7240-
Feb 19, 20253.57603.65403.57603.64203.6420-
Feb 18, 20253.55403.65003.55403.63603.6360-
Feb 17, 20253.58603.70003.58603.70003.700030
Feb 14, 20253.37403.70803.37403.70803.7080-
Feb 13, 20253.29003.46003.29003.43803.4380-
Feb 12, 20253.31003.41803.31003.40003.4000-
Feb 11, 20253.32003.43603.32003.39403.3940-
Feb 10, 20253.26803.37603.26803.37203.3720-
Feb 7, 20253.26003.39403.25603.25603.2560-
Feb 6, 20253.17403.33203.17403.33203.3320-
Feb 5, 20253.28203.32403.24003.24403.2440-
Feb 4, 20253.29203.37003.29203.37003.3700-
Feb 3, 20253.28003.37003.28003.34603.3460-
Jan 31, 20253.38803.44603.38803.42003.4200-
Jan 30, 20253.37203.46403.37203.45203.4520-
Jan 29, 20253.41803.46803.41803.43003.4300-
Jan 28, 20253.32803.46203.32803.46203.4620-
Jan 27, 20253.28603.40803.28603.40803.4080-
Jan 24, 20253.32403.53203.32403.40403.4040-
Jan 23, 20253.24603.37003.24603.31603.3160-
Jan 22, 20253.25203.34803.25203.32003.3200-
Jan 21, 20253.21403.33003.21403.31603.3160-
Jan 20, 20253.17203.34603.17203.32803.3280-
Jan 17, 20253.14203.24603.14203.20403.2040-
Jan 16, 20253.04203.22403.04203.22403.2240-
Jan 15, 20253.07003.15603.07003.09403.0940-
Jan 14, 20253.28403.35003.14003.14003.1400-
Jan 13, 20253.22603.34803.22603.34803.3480-
Jan 10, 20253.28203.44603.28203.41003.4100-
Jan 9, 20253.40203.44603.40203.44603.4460-
Jan 8, 20253.51003.57203.50603.50603.5060-
Jan 7, 20253.51403.63003.51403.63003.6300-
Jan 6, 20253.53403.68003.53403.67403.6740-
Jan 3, 20253.46603.46603.46603.46603.4660-
Jan 2, 20253.27803.27803.27803.27803.2780-
Dec 30, 20243.31203.41603.31203.41603.4160-
Dec 27, 20243.43603.44003.39403.39403.3940-
Dec 23, 20243.29603.41603.29603.41603.4160-
Dec 20, 20243.28403.35803.27603.35803.3580-
Dec 19, 20243.42603.46603.29403.29403.2940-
Dec 18, 20243.47403.56803.47403.56803.5680-
Dec 17, 20243.52603.60603.52603.56603.5660-
Dec 16, 20243.62603.68803.59403.59403.5940-
Dec 13, 20243.74603.83003.64003.64003.6400-
Dec 12, 20243.91003.91003.82203.83003.83001,000
Dec 11, 20243.82403.91003.82403.91003.9100-
Dec 10, 20243.82403.90603.82403.90603.9060-
Dec 9, 20243.75203.84603.75203.83203.8320-
Dec 6, 20243.65003.85203.65003.85203.8520-
Dec 5, 20243.57603.74203.57603.71003.7100-
Dec 4, 20243.51403.64803.51403.64803.6480-
Dec 3, 20243.53203.60803.53203.57203.5720-
Dec 2, 20243.53803.67403.53803.61003.6100-
Nov 29, 20243.56003.67203.56003.65803.6580-
Nov 28, 20243.60603.70603.60603.64803.6480-
Nov 27, 20243.44003.60203.44003.59803.5980-
Nov 26, 20243.39003.43603.31803.43603.4360-
Nov 25, 20243.43203.57803.43203.52403.5240-
Nov 22, 20243.44803.61803.44803.48803.4880-
Nov 21, 20243.61203.63003.40403.40403.4040-
Nov 20, 20243.63203.72603.63203.69803.6980-
Nov 19, 20243.68603.78203.67003.69203.6920-
Nov 18, 20243.67003.76203.67003.75003.7500-
Nov 15, 20243.59803.69203.59803.69203.6920-
Nov 14, 20243.51203.68203.51203.68203.6820-
Nov 13, 20243.69203.81203.52203.52203.5220-
Nov 12, 20243.81003.90003.81003.82803.8280-
Nov 11, 20243.80603.95803.80603.94403.9440-
Nov 8, 20243.72003.87003.72003.87003.8700-
Nov 7, 20243.63603.85803.63603.80003.8000-
Nov 6, 20243.84203.98403.59203.68803.6880-
Nov 5, 20243.81803.87203.81803.85803.8580-
Nov 4, 20243.75603.87603.75603.87603.8760-
Nov 1, 20243.75203.83203.75203.83203.8320-
Oct 31, 20243.76403.86603.76403.80003.8000-
Oct 30, 20243.84603.90003.84603.84803.8480-
Oct 29, 20243.89604.00203.89603.97403.9740-
Oct 28, 20243.93003.99403.93003.99403.9940-
Oct 25, 20243.86603.95803.86603.95203.9520-
Oct 24, 20243.89204.01403.89203.97603.9760-
Oct 23, 20243.90404.02603.87403.87403.8740-
Oct 22, 20244.02004.15203.97604.03404.0340-
Oct 21, 20244.02004.15204.02004.07604.0760-
Oct 18, 20244.02004.20004.02004.16404.1640-
Oct 17, 20244.04604.12604.04604.10604.1060-
Oct 16, 20243.97204.09403.97204.09404.0940-
Oct 15, 20244.01404.12004.01404.04804.0480-
Oct 14, 20244.04404.09804.04404.09804.0980-
Oct 11, 20244.12604.15404.10404.11004.1100-
Oct 10, 20244.17204.20604.11004.13604.1360-
Oct 9, 20244.09004.23604.09004.23004.2300-
Oct 8, 20244.19004.22404.19004.19804.1980-
Oct 7, 20244.24404.31004.23404.31004.3100-
Oct 4, 20244.13004.13004.13004.13004.1300-
Oct 3, 20244.23804.34604.23804.33204.3320-
Oct 2, 20244.21804.21804.21804.21804.2180-
Oct 1, 20244.38204.38204.26404.36604.3660-
Sep 30, 20244.38204.38204.33004.33004.3300-
Sep 27, 20244.31604.48604.31604.37404.3740-
Sep 26, 20243.78204.42803.78204.41404.4140-
Sep 25, 20243.78204.13803.78204.13804.1380-
Sep 24, 20243.78204.11403.78204.11404.1140-
Sep 23, 20243.75403.87203.75403.86403.8640-
Sep 20, 20243.95404.03403.74203.74803.7480-
Sep 19, 20243.91404.05403.91404.05404.0540-
Sep 18, 20243.86803.95203.86803.95203.9520-
Sep 17, 20243.78003.94003.78003.93003.9300-
Sep 16, 20243.84403.90003.77203.77203.7720-
Sep 13, 20243.81003.95603.81003.95603.9560-
Sep 12, 20243.85203.93803.85203.88603.8860-
Sep 11, 20243.72603.94403.72603.88003.8800-
Sep 10, 20243.87203.97003.79203.82003.8200-
Sep 9, 20243.87203.97003.87203.94803.9480-
Sep 6, 20244.11004.11004.02804.02804.02801,000
Sep 5, 20244.11004.15804.11004.15804.1580-
Sep 4, 20243.96604.11003.96604.11004.1100-
Sep 3, 20244.15404.19804.11604.16604.1660-
Sep 2, 20244.05804.17404.05804.17404.1740-
Aug 30, 20244.03204.16204.03204.16204.1620-
Aug 29, 20244.15004.21804.03004.03004.0300-
Aug 28, 20244.15004.21804.13404.13404.1340-
Aug 27, 20244.02204.26804.02204.22204.2220-
Aug 26, 20243.91604.13603.91604.13604.1360-
Aug 23, 20243.85804.00003.85803.97603.9760-
Aug 22, 20243.82403.97203.82403.97203.9720-
Aug 21, 20243.76003.90803.76003.90803.9080-
Aug 20, 20243.76403.88403.76403.81003.8100-
Aug 19, 20243.70203.85803.70203.82403.8240-
Aug 16, 20243.68603.80003.68603.75203.7520-
Aug 15, 20243.61803.66803.61803.66803.6680-
Aug 14, 20243.58203.66403.58203.64603.6460-
Aug 13, 20243.53603.60603.53603.59603.5960-
Aug 12, 20243.52603.65803.52603.64203.6420-
Aug 9, 20243.50003.65603.50003.59003.5900-
Aug 8, 20243.43803.54403.43803.54403.5440-
Aug 7, 20243.54203.59603.50203.51603.5160-
Aug 6, 20243.57803.62603.57003.59203.5920-
Aug 5, 20243.60603.67003.58203.58203.5820-
Aug 2, 20243.60803.72003.60803.72003.7200-
Aug 1, 20243.64603.69403.64603.69203.6920-
Jul 31, 20243.71803.80403.71803.75203.7520-
Jul 30, 20243.57403.79403.57403.75603.7560-
Jul 29, 20243.76203.76203.76203.76203.7620-
Jul 26, 20243.62203.62203.62203.62203.6220-
Jul 25, 20244.02404.02404.02404.02404.0240-
Jul 24, 20244.00604.13004.00604.12404.1240-
Jul 23, 20244.01804.17204.01804.09404.0940-
Jul 22, 20244.01804.17204.01804.15804.1580-
Jul 19, 20244.12004.12004.08804.09204.0920-
Jul 18, 20244.03604.17604.03604.17404.1740-
Jul 17, 20243.85804.15803.85804.10004.1000350
Jul 16, 20243.85003.97203.85003.95403.9540-
Jul 15, 20243.95004.03003.94403.94403.9440-
Jul 12, 20243.86603.95403.86603.93403.9340-
Jul 11, 20243.71803.87803.71803.87803.8780-
Jul 10, 20243.68803.85803.68803.76203.7620-
Jul 9, 20243.70603.77203.70603.74003.7400-
Jul 8, 20243.62403.77003.62403.76203.7620-
Jul 5, 20243.66803.78803.66803.77003.7700-
Jul 4, 20243.69403.79603.69403.74003.7400-
Jul 3, 20243.65203.77803.65203.75603.7560-
Jul 2, 20243.67603.72803.67003.72803.7280-
Jul 1, 20243.81203.90603.77003.77003.7700-
Jun 28, 20243.82403.87203.82403.84603.8460-
Jun 27, 20244.03204.03203.92403.92403.9240-
Jun 26, 20244.02204.12004.02204.07404.0740-
Jun 25, 20244.08004.13604.06804.06804.0680-
Jun 24, 20243.98404.15803.98404.15804.1580-
Jun 21, 20244.10604.14004.09604.09604.0960-
Jun 20, 20244.10404.23204.10404.12404.1240-
Jun 19, 20244.28804.31604.13804.13804.1380-
Jun 18, 20244.28004.39404.28004.39404.3940-
Jun 17, 20244.21204.35204.21204.35204.3520-
Jun 14, 20244.26004.31604.24404.31604.3160200
Jun 13, 20244.43204.46804.41004.41004.4100-
Jun 12, 20244.39804.53204.39804.53204.5320-
Jun 11, 20244.51404.51404.46804.46804.4680200
Jun 10, 20244.49804.53604.46004.51604.5160-
Jun 7, 20244.53204.65204.53204.57404.5740-
Jun 6, 20244.63004.70804.63004.65404.6540-
Jun 5, 20244.71804.71804.64804.64804.6480-
Jun 4, 20244.65004.76404.65004.68604.6860400
Jun 3, 20244.58804.67804.58804.65604.6560-
May 31, 20244.70004.74204.68604.71004.7100-
May 30, 20244.54404.69804.54404.69804.6980-
May 29, 20244.74404.79004.67204.67204.6720-
May 28, 20244.84004.95404.84004.92004.9200-
May 27, 20244.64004.83204.64004.83204.8320-
May 24, 20244.78404.78404.71604.76604.766050
May 23, 20245.00005.00004.98404.98404.9840-
May 22, 20244.97404.97404.97404.97404.9740-
May 21, 20244.73404.78204.71004.73204.7320-
May 20, 2024 0.1700 Dividend
May 20, 20244.65404.89004.65404.85804.8580-
May 17, 20244.87404.96804.87204.87804.7080-
May 16, 20244.87205.01004.87205.00004.8257-
May 15, 20244.98005.02504.94404.94404.7717-
May 14, 20244.84605.04004.84605.04004.8644-
May 13, 20245.09005.09004.89004.94004.7678-
May 10, 20244.95004.99804.95004.97804.8045-
May 9, 20244.88005.06504.88005.01504.8402-
May 8, 20245.07005.07004.95805.00504.8306-
May 7, 20244.93405.07504.93404.97404.8007-
May 6, 20244.77205.03504.77205.03504.8595-
May 3, 20244.77004.92804.77004.91204.7408-
May 2, 20244.69404.90604.69404.84804.6790-
Apr 30, 20244.88004.90804.75804.75804.5922-
Apr 29, 20244.86404.95804.80804.91604.7447-
Apr 26, 20244.64404.91604.64404.91604.7447-
Apr 25, 20244.60804.68604.60804.66204.4995-
Apr 24, 20244.64404.76404.64404.69404.5304-
Apr 23, 20244.63604.70604.63204.70604.5420-
Apr 22, 20244.86404.86404.73004.73004.5652500
Apr 19, 20244.58204.67604.58204.67604.5130-
Apr 18, 20244.56804.67604.56804.62804.4667-
Apr 17, 20244.56604.71204.56604.61804.4571-
Apr 16, 20244.68604.72604.63604.66404.5015-
Apr 15, 20244.79604.83804.73204.79804.6308-
Apr 12, 20244.81805.00004.81804.90404.7331-
Apr 11, 20244.94404.95404.80004.80004.6327-
Apr 10, 20245.11505.18004.95404.95404.7814-
Apr 9, 20245.16505.27005.16505.24005.0574-
Apr 8, 20245.11005.24005.11005.23005.0477-
Apr 5, 20244.98405.16504.98405.16504.9850-
Apr 4, 20245.08505.14005.08505.12504.9464-