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

Frankfurt - Delayed Quote EUR

Altron Limited (RY7A.F)

Compare
0.9000
+0.0050
+(0.56%)
At close: April 17 at 8:01:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.90000.90000.90000.90000.9000-
Apr 16, 20250.89500.89500.89500.89500.8950-
Apr 15, 20250.89000.89000.89000.89000.8900-
Apr 14, 20250.87000.87000.87000.87000.8700-
Apr 11, 20250.82500.82500.82500.82500.8250-
Apr 10, 20250.85500.85500.85500.85500.8550-
Apr 9, 20250.82500.82500.82500.82500.8250-
Apr 8, 20250.82500.82500.82500.82500.8250-
Apr 7, 20250.81500.81500.81500.81500.8150-
Apr 4, 20250.91000.91000.91000.91000.9100-
Apr 3, 20250.95500.95500.95500.95500.9550-
Apr 2, 20251.00001.00001.00001.00001.0000-
Apr 1, 20251.01001.01001.01001.01001.0100-
Mar 31, 20251.01001.01001.01001.01001.0100-
Mar 28, 20250.99500.99500.99500.99500.9950-
Mar 27, 20250.98000.98000.98000.98000.9800-
Mar 26, 20250.99500.99500.99500.99500.9950-
Mar 25, 20250.96500.96500.96500.96500.9650-
Mar 24, 20250.96500.96500.96500.96500.9650-
Mar 21, 20250.98000.98000.98000.98000.9800-
Mar 20, 20250.92500.92500.92500.92500.9250-
Mar 19, 20250.96000.96000.96000.96000.9600-
Mar 18, 20250.96500.96500.96500.96500.9650-
Mar 17, 20250.98000.98000.98000.98000.9800-
Mar 14, 20250.96500.96500.96500.96500.9650-
Mar 13, 20250.96000.96000.96000.96000.9600-
Mar 12, 20250.97000.97000.97000.97000.9700-
Mar 11, 20250.95500.95500.95500.95500.9550-
Mar 10, 20250.98000.98000.98000.98000.9800-
Mar 7, 20250.98500.98500.98500.98500.9850-
Mar 6, 20250.99000.99000.99000.99000.9900-
Mar 5, 20251.01001.01001.01001.01001.0100-
Mar 4, 20251.02001.02001.02001.02001.0200-
Mar 3, 20251.03001.03001.03001.03001.0300-
Feb 28, 20251.03001.03001.03001.03001.0300-
Feb 27, 20251.04001.04001.04001.04001.0400-
Feb 26, 20251.07001.07001.07001.07001.0700-
Feb 25, 20251.06001.06001.06001.06001.0600-
Feb 24, 20251.10001.10001.10001.10001.1000-
Feb 21, 20251.07001.07001.07001.07001.0700-
Feb 20, 20251.08001.08001.08001.08001.0800-
Feb 19, 20251.06001.06001.06001.06001.0600-
Feb 18, 20251.06001.13001.06001.13001.13003
Feb 17, 20251.07001.07001.07001.07001.0700-
Feb 14, 20251.08001.08001.08001.08001.0800-
Feb 13, 20251.06001.06001.06001.06001.0600-
Feb 12, 20251.06001.06001.06001.06001.0600-
Feb 11, 20251.07001.07001.07001.07001.0700-
Feb 10, 20251.07001.07001.07001.07001.0700-
Feb 7, 20251.06001.06001.06001.06001.0600-
Feb 6, 20251.06001.06001.06001.06001.0600-
Feb 5, 20251.06001.06001.06001.06001.0600-
Feb 4, 20251.07001.07001.07001.07001.0700-
Feb 3, 20251.05001.05001.05001.05001.0500-
Jan 31, 20251.08001.08001.08001.08001.0800-
Jan 30, 20251.09001.09001.09001.09001.0900-
Jan 29, 20251.08001.08001.08001.08001.0800-
Jan 28, 20251.06001.06001.06001.06001.0600-
Jan 27, 20251.07001.12001.07001.12001.12002
Jan 24, 20251.10001.10001.10001.10001.1000-
Jan 23, 20251.13001.13001.13001.13001.1300-
Jan 22, 20251.10001.10001.10001.10001.1000-
Jan 21, 20251.10001.10001.10001.10001.1000-
Jan 20, 20251.11001.11001.11001.11001.1100-
Jan 17, 20251.13001.17001.10001.17001.17001,857
Jan 16, 20251.14001.14001.14001.14001.1400-
Jan 15, 20251.18001.28001.18001.28001.2800857
Jan 14, 20251.18001.18001.18001.18001.1800-
Jan 13, 20251.22001.22001.22001.22001.2200-
Jan 10, 20251.16001.16001.16001.16001.1600-
Jan 9, 20251.16001.16001.16001.16001.1600-
Jan 8, 20251.14001.14001.14001.14001.1400-
Jan 7, 20251.18001.18001.18001.18001.1800-
Jan 6, 20251.16001.16001.16001.16001.1600-
Jan 3, 20251.10001.10001.10001.10001.1000-
Jan 2, 20251.08001.08001.08001.08001.0800-
Dec 30, 20241.04001.04001.04001.04001.0400-
Dec 27, 20241.10001.10001.10001.10001.1000-
Dec 23, 20241.09001.09001.09001.09001.0900-
Dec 20, 20241.08001.08001.08001.08001.0800-
Dec 19, 20241.10001.10001.10001.10001.1000-
Dec 18, 20241.09001.09001.09001.09001.0900-
Dec 17, 20241.10001.10001.10001.10001.1000-
Dec 16, 20241.09001.09001.09001.09001.0900-
Dec 13, 20241.08001.08001.08001.08001.0800-
Dec 12, 20241.08001.08001.08001.08001.0800-
Dec 11, 20241.09001.09001.09001.09001.0900-
Dec 10, 20241.06001.06001.06001.06001.0600-
Dec 9, 20241.05001.05001.05001.05001.0500-
Dec 6, 20241.03001.03001.03001.03001.0300-
Dec 5, 20241.02001.02001.02001.02001.0200-
Dec 4, 20241.03001.03001.03001.03001.0300-
Dec 3, 20241.01001.01001.01001.01001.0100-
Dec 2, 20241.02001.02001.02001.02001.0200-
Nov 29, 20241.02001.02001.02001.02001.0200-
Nov 28, 20241.01001.01001.01001.01001.0100-
Nov 27, 20241.02001.02001.02001.02001.0200-
Nov 26, 20241.01001.01001.01001.01001.0100-
Nov 25, 20241.01001.01001.01001.01001.0100-
Nov 22, 20241.02001.02001.02001.02001.0200-
Nov 21, 20241.02001.02001.02001.02001.0200-
Nov 20, 2024 0.01844 Dividend
Nov 20, 20241.02001.02001.02001.02001.0200-
Nov 19, 20241.03001.03001.03001.03000.6300-
Nov 18, 20241.04001.04001.04001.04000.6361-
Nov 15, 20241.02001.02001.02001.02000.6239-
Nov 14, 20241.02001.02001.02001.02000.6239-
Nov 13, 20241.02001.02001.02001.02000.6239-
Nov 12, 20241.02001.02001.02001.02000.6239-
Nov 11, 20241.09001.09001.09001.09000.6667-
Nov 8, 20241.09001.09001.09001.09000.6667-
Nov 7, 20241.06001.06001.06001.06000.6483-
Nov 6, 20241.00001.00001.00001.00000.6117-
Nov 5, 20240.97501.04000.97501.04000.6361-
Nov 4, 20240.92000.92000.92000.92000.5627-
Nov 1, 20240.94000.94000.94000.94000.5750-
Oct 31, 20240.96000.96000.96000.96000.5872-
Oct 30, 20240.94000.94000.94000.94000.5750-
Oct 29, 20240.93500.93500.93500.93500.5719-
Oct 28, 20240.95000.95000.95000.95000.5811-
Oct 25, 20240.93500.93500.93500.93500.5719-
Oct 24, 20240.96500.96500.96500.96500.5902-
Oct 23, 20240.98500.98500.98500.98500.602525
Oct 22, 20240.97000.97000.97000.97000.5933-
Oct 21, 20240.96500.96500.96500.96500.5902-
Oct 18, 20240.95500.95500.95500.95500.5841-
Oct 17, 20240.94000.94000.94000.94000.5750-
Oct 16, 20240.92500.92500.92500.92500.5658-
Oct 15, 20240.92000.92000.92000.92000.5627-
Oct 14, 20240.92000.92000.92000.92000.5627-
Oct 11, 20240.93000.93000.93000.93000.5688-
Oct 10, 20240.92500.92500.92500.92500.5658-
Oct 9, 20240.92500.93000.92500.93000.5688-
Oct 8, 20240.89500.89500.89500.89500.5474-
Oct 7, 20240.88000.88000.88000.88000.5383-
Oct 4, 20240.89000.89000.89000.89000.5444-
Oct 3, 20240.89000.89000.89000.89000.5444-
Oct 2, 20240.87500.87500.87500.87500.5352-
Oct 1, 20240.89500.89500.89500.89500.5474-
Sep 30, 20240.92000.92000.92000.92000.5627-
Sep 27, 20240.89500.89500.89500.89500.5474-
Sep 26, 20240.86500.86500.86500.86500.5291-
Sep 25, 20240.85500.85500.85500.85500.5230-
Sep 24, 20240.85500.85500.85500.85500.5230-
Sep 23, 20240.85000.85000.85000.85000.5199-
Sep 20, 20240.84000.84000.84000.84000.5138-
Sep 19, 20240.84500.84500.84500.84500.5168-
Sep 18, 20240.84500.84500.84500.84500.5168-
Sep 17, 20240.84000.84000.84000.84000.5138-
Sep 16, 20240.84500.84500.84500.84500.5168-
Sep 13, 20240.84000.84000.84000.84000.5138-
Sep 12, 20240.84000.84000.84000.84000.5138-
Sep 11, 20240.84000.84000.84000.84000.5138-
Sep 10, 20240.84000.84000.84000.84000.5138-
Sep 9, 20240.84000.84000.84000.84000.5138-
Sep 6, 20240.84500.86000.84500.86000.52603,166
Sep 5, 20240.84000.84000.84000.84000.5138-
Sep 4, 20240.83500.83500.83500.83500.5107-
Sep 3, 20240.85500.85500.85500.85500.5230-
Sep 2, 20240.85500.85500.85500.85500.5230-
Aug 30, 20240.85500.85500.85500.85500.5230-
Aug 29, 20240.85500.85500.85500.85500.5230-
Aug 28, 20240.87000.87000.87000.87000.5321-
Aug 27, 20240.87500.87500.87500.87500.5352-
Aug 26, 20240.86500.92500.86500.92500.565825
Aug 23, 20240.85500.85500.85500.85500.5230-
Aug 22, 20240.84500.84500.84500.84500.5168-
Aug 21, 20240.85500.85500.85500.85500.5230-
Aug 20, 20240.86000.86000.86000.86000.5260-
Aug 19, 20240.86000.86000.86000.86000.5260-
Aug 16, 20240.85500.85500.85500.85500.5230-
Aug 15, 20240.84000.85000.84000.85000.51993,333
Aug 14, 20240.78500.78500.78500.78500.4801-
Aug 13, 20240.78000.78000.78000.78000.4771-
Aug 12, 20240.78500.78500.78500.78500.4801-
Aug 9, 20240.76000.76000.76000.76000.4649-
Aug 8, 20240.78500.78500.78500.78500.4801-
Aug 7, 20240.79500.79500.79500.79500.4863-
Aug 6, 20240.81000.81000.81000.81000.4954-
Aug 5, 20240.81500.81500.80500.80500.49242,000
Aug 2, 20240.84000.84000.84000.84000.5138-
Aug 1, 20240.88500.88500.88500.88500.5413-
Jul 31, 20240.82000.82000.82000.82000.5016-
Jul 30, 20240.79000.79000.79000.79000.4832-
Jul 29, 20240.80500.80500.80500.80500.4924-
Jul 26, 20240.80000.80000.80000.80000.4893-
Jul 25, 20240.78000.81000.78000.81000.49541,000
Jul 24, 20240.77500.77500.77500.77500.4740-
Jul 23, 20240.77500.77500.77500.77500.4740-
Jul 22, 20240.75500.75500.75500.75500.4618-
Jul 19, 20240.73500.73500.73500.73500.4496-
Jul 18, 20240.73500.73500.73500.73500.4496-
Jul 17, 20240.74000.74000.74000.74000.4526-
Jul 16, 20240.73500.73500.73500.73500.4496-
Jul 15, 20240.73500.73500.73500.73500.4496-
Jul 12, 20240.75000.75000.75000.75000.4587-
Jul 11, 20240.75000.75000.75000.75000.4587-
Jul 10, 20240.73000.73000.73000.73000.4465-
Jul 9, 20240.73000.73000.73000.73000.4465-
Jul 8, 20240.72500.72500.72500.72500.4434-
Jul 5, 20240.73000.73000.73000.73000.4465-
Jul 4, 20240.68000.68000.68000.68000.4159-
Jul 3, 20240.68500.68500.68500.68500.4190-
Jul 2, 20240.68500.68500.68500.68500.4190-
Jul 1, 20240.66000.66000.66000.66000.4037-
Jun 28, 20240.67500.67500.67500.67500.4129-
Jun 27, 20240.68000.68000.68000.68000.4159-
Jun 26, 20240.67500.67500.67500.67500.4129-
Jun 25, 20240.69000.69000.69000.69000.4220-
Jun 24, 20240.70000.70000.70000.70000.4282-
Jun 21, 20240.72000.72000.72000.72000.4404-
Jun 20, 20240.67000.67000.67000.67000.4098-
Jun 19, 20240.66000.66000.66000.66000.4037-
Jun 18, 20240.64000.64000.64000.64000.3915-
Jun 17, 20240.62000.62000.62000.62000.3792-
Jun 14, 20240.62500.62500.62500.62500.3823-
Jun 13, 20240.62000.62000.62000.62000.3792-
Jun 12, 20240.62000.62000.62000.62000.3792-
Jun 11, 20240.61000.61000.61000.61000.3731-
Jun 10, 20240.61000.61000.61000.61000.3731-
Jun 7, 20240.60000.60000.60000.60000.3670-
Jun 6, 20240.58000.58000.58000.58000.3548-
Jun 5, 2024 0.0152130015 Dividend
Jun 5, 20240.61500.61500.61500.61500.3762-
Jun 4, 20240.61000.61000.61000.61000.1713200
Jun 3, 20240.68000.68000.68000.68000.1909-
May 31, 20240.68000.68000.68000.68000.1909-
May 30, 20240.63500.63500.63500.63500.1783-
May 29, 20240.66000.66000.66000.66000.1853-
May 28, 20240.62500.62500.62500.62500.1755-
May 27, 20240.62000.62000.62000.62000.1741-
May 24, 20240.59500.59500.59500.59500.1671-
May 23, 20240.59000.59000.59000.59000.1656-
May 22, 20240.58500.58500.58500.58500.1642-
May 21, 20240.56500.56500.56500.56500.1586-
May 20, 20240.56000.58000.56000.58000.1628-
May 17, 20240.56500.56500.56500.56500.1586-
May 16, 20240.55500.55500.55500.55500.1558-
May 15, 20240.55000.55000.55000.55000.1544-
May 14, 20240.56000.56000.56000.56000.1572-
May 13, 20240.55500.55500.55500.55500.1558-
May 10, 20240.54500.54500.54500.54500.1530-
May 9, 20240.55000.55000.55000.55000.1544-
May 8, 20240.54500.54500.54500.54500.1530-
May 7, 20240.55000.55000.55000.55000.1544-
May 6, 20240.54000.54000.54000.54000.1516-
May 3, 20240.54000.54000.54000.54000.1516-
May 2, 20240.55500.55500.55500.55500.1558-
Apr 30, 20240.54500.54500.54500.54500.1530-
Apr 29, 20240.55000.55000.55000.55000.1544-
Apr 26, 20240.53000.53000.53000.53000.1488-
Apr 25, 20240.52500.52500.52500.52500.1474-
Apr 24, 20240.53000.53000.53000.53000.1488-
Apr 23, 20240.53000.53000.53000.53000.1488-
Apr 22, 20240.52500.52500.52500.52500.1474-
Apr 19, 20240.53000.53000.53000.53000.1488-
Apr 18, 20240.53500.53500.53500.53500.1502-
Apr 17, 20240.55000.55000.55000.55000.1544-