AvalonBay

AVB
🏛️ germany →
164.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 151.76 151.76 151.60 151.60 0.0M
2022-12-29 149.58 152.34 149.44 152.24 0.0M
2022-12-28 152.64 153.12 151.58 151.58 0.0M
2022-12-27 152.30 152.96 151.72 152.96 0.0M
2022-12-23 152.18 153.24 151.78 153.24 0.0M
2022-12-22 152.22 152.34 150.62 152.34 0.0M
2022-12-21 152.10 153.78 152.10 152.66 0.0M
2022-12-20 152.28 152.28 150.10 151.88 0.0M
2022-12-19 155.00 155.00 151.80 152.68 0.0M
2022-12-16 157.90 157.90 154.28 156.34 0.0M
2022-12-15 161.22 161.22 157.88 158.88 0.0M
2022-12-14 162.76 164.14 161.04 161.04 0.0M
2022-12-13 162.00 164.40 161.86 163.18 0.0M
2022-12-12 160.52 162.48 159.80 162.48 0.0M
2022-12-09 159.90 162.10 159.78 161.18 0.0M
2022-12-08 159.32 161.58 159.32 160.26 0.0M
2022-12-07 159.42 161.36 159.42 159.64 0.0M
2022-12-06 162.16 162.16 159.28 159.28 0.0M
2022-12-05 162.62 163.10 161.32 162.50 0.0M
2022-12-02 164.62 164.62 163.14 163.50 0.0M
2022-12-01 166.64 167.90 164.26 165.32 0.0M
2022-11-30 164.80 167.40 162.60 167.36 0.0M
2022-11-29 162.22 165.56 162.22 165.08 0.0M
2022-11-28 163.06 164.48 162.76 162.76 0.0M
2022-11-25 160.28 163.38 160.28 163.16 0.0M
2022-11-24 160.06 160.64 160.06 160.52 0.0M
2022-11-23 162.78 163.12 160.86 161.62 0.0M
2022-11-22 163.84 164.38 163.26 163.78 0.0M
2022-11-21 163.86 165.12 163.62 164.52 0.0M
2022-11-18 158.48 163.32 158.48 163.32 0.0M
2022-11-17 159.96 160.10 157.88 159.02 0.0M
2022-11-16 162.92 162.92 160.04 160.04 0.0M
2022-11-15 160.98 162.94 160.80 162.86 0.0M
2022-11-14 161.14 163.52 161.14 161.36 0.0M
2022-11-11 168.34 168.42 161.54 161.54 0.0M
2022-11-10 158.34 168.56 158.34 168.56 0.0M
2022-11-09 159.22 160.88 158.62 158.62 0.0M
2022-11-08 161.38 162.26 159.92 159.92 0.0M
2022-11-07 166.00 166.00 160.58 161.60 0.0M
2022-11-04 173.78 173.78 163.22 167.62 0.0M
2022-11-03 174.16 176.00 172.38 173.56 0.0M
2022-11-02 177.42 177.42 173.90 173.90 0.0M
2022-11-01 176.84 178.12 176.84 177.12 0.0M
2022-10-31 175.68 177.88 175.68 176.98 0.0M
2022-10-28 171.48 176.20 171.48 176.06 0.0M
2022-10-27 173.50 174.40 172.32 172.32 0.0M
2022-10-26 178.42 178.42 173.02 173.10 0.0M
2022-10-25 175.00 178.96 175.00 178.96 0.0M
2022-10-24 177.32 177.96 174.82 175.16 0.0M
2022-10-21 175.42 176.92 175.24 176.58 0.0M
2022-10-20 177.12 177.44 176.26 176.36 0.0M
2022-10-19 180.78 180.78 176.12 177.28 0.0M
2022-10-18 179.82 181.08 179.82 180.12 0.0M
2022-10-17 174.08 178.28 174.08 178.28 0.0M
2022-10-14 180.12 182.28 174.66 174.66 0.0M
2022-10-13 176.48 179.92 173.52 179.92 0.0M
2022-10-12 180.14 180.14 176.80 176.80 0.0M
2022-10-11 175.28 179.78 174.90 179.78 0.0M
2022-10-10 176.14 177.84 176.14 176.36 0.0M
2022-10-07 180.42 180.54 176.42 176.42 0.0M
2022-10-06 184.22 184.22 181.14 181.14 0.0M
2022-10-05 187.16 187.50 183.00 184.20 0.0M
2022-10-04 190.94 190.94 186.44 188.22 0.0M
2022-10-03 187.98 190.36 187.98 189.92 0.0M
2022-09-30 184.50 188.36 184.50 188.36 0.0M
2022-09-29 190.16 190.16 185.20 185.24 0.0M
2022-09-28 189.56 191.74 189.56 191.74 0.0M
2022-09-27 191.62 192.70 189.20 189.50 0.0M
2022-09-26 194.46 194.46 190.06 192.54 0.0M
2022-09-23 191.14 195.08 191.14 194.52 0.0M
2022-09-22 191.46 191.96 189.40 191.96 0.0M
2022-09-21 194.04 196.14 191.96 191.96 0.0M
2022-09-20 199.18 199.18 191.48 193.26 0.0M
2022-09-19 201.70 201.70 197.96 198.58 0.0M
2022-09-16 200.50 201.35 198.62 201.35 0.0M
2022-09-15 205.70 205.85 201.45 201.45 0.0M
2022-09-14 208.05 208.05 203.40 205.40 0.0M
2022-09-13 211.70 211.70 207.85 208.50 0.0M
2022-09-12 212.60 213.05 211.90 211.90 0.0M
2022-09-09 210.80 213.80 209.95 213.40 0.0M
2022-09-08 210.65 212.80 209.70 211.70 0.0M
2022-09-07 208.55 210.00 208.50 209.95 0.0M
2022-09-06 203.30 208.85 203.30 208.55 0.0M
2022-09-05 205.15 205.15 203.95 204.00 0.0M
2022-09-02 203.85 206.05 203.35 203.35 0.0M
2022-09-01 199.24 204.65 199.24 204.65 0.0M
2022-08-31 203.45 203.70 200.50 200.50 0.0M
2022-08-30 206.05 206.05 201.85 201.85 0.0M
2022-08-29 209.30 209.30 205.55 205.55 0.0M
2022-08-26 213.80 213.80 209.75 209.75 0.0M
2022-08-25 210.35 213.20 210.35 213.15 0.0M
2022-08-24 207.70 211.05 207.70 210.25 0.0M
2022-08-23 211.80 211.80 206.15 207.05 0.0M
2022-08-22 213.35 213.95 211.50 211.50 0.0M
2022-08-19 214.20 215.00 213.40 213.75 0.0M
2022-08-18 216.30 216.30 213.75 214.20 0.0M
2022-08-17 215.55 216.05 213.80 216.05 0.0M
2022-08-16 214.70 216.10 214.50 215.50 0.0M
2022-08-15 212.60 214.65 211.95 214.60 0.0M
2022-08-12 208.75 212.40 208.75 212.25 0.0M
2022-08-11 208.15 210.45 207.40 208.40 0.0M
2022-08-10 205.60 207.35 204.70 207.35 0.0M
2022-08-09 202.65 206.40 201.75 205.85 0.0M
2022-08-08 201.35 202.85 201.35 202.30 0.0M
2022-08-05 199.12 201.15 198.72 201.15 0.0M
2022-08-04 197.86 198.50 196.40 198.50 0.0M
2022-08-03 201.60 203.95 198.70 198.70 0.0M
2022-08-02 201.75 204.30 200.65 200.65 0.0M
2022-08-01 208.50 208.50 202.50 202.50 0.0M
2022-07-29 207.95 210.35 207.95 209.65 0.0M
2022-07-28 196.96 209.80 196.56 208.65 0.0M
2022-07-27 194.96 197.80 194.68 197.80 0.0M
2022-07-26 192.02 195.28 191.80 194.96 0.0M
2022-07-25 193.56 195.52 192.90 192.90 0.0M
2022-07-22 191.26 194.52 191.06 193.92 0.0M
2022-07-21 190.16 191.84 189.96 191.64 0.0M
2022-07-20 191.14 192.36 189.42 191.12 0.0M
2022-07-19 188.06 190.88 187.38 190.80 0.0M
2022-07-18 191.40 191.40 188.44 188.46 0.0M
2022-07-15 188.34 191.26 188.34 190.78 0.0M
2022-07-14 188.96 189.24 188.52 188.78 0.0M
2022-07-13 190.08 190.20 187.34 189.50 0.0M
2022-07-12 188.56 191.78 188.18 190.62 0.0M
2022-07-11 186.26 189.62 186.04 189.62 0.0M
2022-07-08 188.26 188.44 187.18 187.18 0.0M
2022-07-07 190.12 191.04 189.02 189.02 0.0M
2022-07-06 188.16 191.54 187.60 190.38 0.0M
2022-07-05 188.00 188.22 184.52 188.22 0.0M
2022-07-04 186.60 187.74 186.60 186.74 0.0M
2022-07-01 183.72 187.78 183.04 187.58 0.0M
2022-06-30 185.00 187.90 184.38 184.38 0.0M
2022-06-29 185.80 186.76 184.92 186.76 0.0M
2022-06-28 187.58 190.80 187.30 187.30 0.0M
2022-06-27 184.16 189.50 183.34 187.48 0.0M
2022-06-24 187.04 187.04 184.66 184.66 0.0M
2022-06-23 181.06 186.16 180.60 186.16 0.0M
2022-06-22 179.98 182.80 179.42 181.88 0.0M
2022-06-21 183.64 184.26 181.26 181.80 0.0M
2022-06-20 181.40 183.24 181.26 182.60 0.0M
2022-06-17 177.84 181.76 177.46 181.76 0.0M
2022-06-16 178.72 178.72 175.32 175.32 0.0M
2022-06-15 176.60 179.86 176.28 179.36 0.0M
2022-06-14 180.30 180.30 177.72 177.72 0.0M
2022-06-13 182.70 182.70 178.60 178.94 0.0M
2022-06-10 182.98 184.92 181.60 184.92 0.0M
2022-06-09 186.00 186.88 183.80 183.80 0.0M
2022-06-08 190.50 190.56 185.88 187.00 0.0M
2022-06-07 186.10 190.92 185.66 190.92 0.0M
2022-06-06 191.20 191.20 187.32 187.72 0.0M
2022-06-03 193.68 193.78 190.92 191.40 0.0M
2022-06-02 194.24 194.24 191.70 194.08 0.0M
2022-06-01 194.54 195.36 191.04 195.36 0.0M
2022-05-31 194.76 194.76 193.40 193.74 0.0M
2022-05-30 196.12 196.36 194.20 194.36 0.0M
2022-05-27 189.74 196.46 189.74 196.28 0.0M
2022-05-26 191.10 192.88 191.10 192.54 0.0M
2022-05-25 191.30 191.88 189.82 191.88 0.0M
2022-05-24 189.42 190.92 187.14 190.54 0.0M
2022-05-23 190.80 191.48 186.86 190.06 0.0M
2022-05-20 188.92 189.54 187.92 189.54 0.0M
2022-05-19 191.18 191.18 187.70 188.48 0.0M
2022-05-18 196.76 197.10 192.18 192.18 0.0M
2022-05-17 195.78 196.78 193.64 196.78 0.0M
2022-05-16 197.68 199.08 196.48 196.62 0.0M
2022-05-13 197.04 199.00 195.88 199.00 0.0M
2022-05-12 192.82 196.44 192.82 195.80 0.0M
2022-05-11 189.62 195.02 189.62 193.82 0.0M
2022-05-10 193.62 193.90 189.64 190.00 0.0M
2022-05-09 200.30 200.30 192.06 192.06 0.0M
2022-05-06 205.80 205.80 201.20 201.20 0.0M
2022-05-05 209.55 209.60 203.60 204.65 0.0M
2022-05-04 211.60 211.60 204.65 209.40 0.0M
2022-05-03 210.60 211.70 209.50 211.35 0.0M
2022-05-02 216.95 216.95 208.05 210.05 0.0M
2022-04-29 227.40 227.55 215.95 215.95 0.0M
2022-04-28 229.90 229.90 225.20 227.40 0.0M
2022-04-27 230.85 231.45 228.05 228.05 0.0M
2022-04-26 231.50 233.20 229.45 229.45 0.0M
2022-04-25 229.70 232.05 229.65 232.05 0.0M
2022-04-22 235.55 235.55 232.65 232.65 0.0M
2022-04-21 234.35 237.90 233.55 237.20 0.0M
2022-04-20 227.85 233.55 227.60 233.55 0.0M
2022-04-19 226.50 229.75 226.50 228.85 0.0M
2022-04-14 227.25 230.15 227.25 228.05 0.0M
2022-04-13 228.75 228.75 225.85 227.10 0.0M
2022-04-12 225.50 228.45 225.40 227.60 0.0M
2022-04-11 228.25 228.85 225.55 225.55 0.0M
2022-04-08 229.50 229.75 228.65 229.15 0.0M
2022-04-07 226.50 229.45 226.10 229.45 0.0M
2022-04-06 229.05 232.85 225.95 232.80 0.0M
2022-04-05 228.75 232.05 227.50 228.45 0.0M
2022-04-04 230.60 230.95 227.45 228.65 0.0M
2022-04-01 224.75 229.60 224.75 229.60 0.0M
2022-03-31 224.00 228.00 224.00 224.00 0.0M
2022-03-30 230.00 230.00 224.00 224.00 0.0M
2022-03-29 228.00 234.00 226.00 232.00 0.0M
2022-03-28 224.00 228.00 224.00 226.00 0.0M
2022-03-25 220.00 224.00 220.00 224.00 0.0M
2022-03-24 218.00 220.00 218.00 220.00 0.0M
2022-03-23 220.00 220.00 218.00 218.00 0.0M
2022-03-22 222.00 222.00 220.00 220.00 0.0M
2022-03-21 220.00 224.00 220.00 222.00 0.0M
2022-03-18 220.00 222.00 220.00 222.00 0.0M
2022-03-17 220.00 222.00 218.00 222.00 0.0M
2022-03-16 218.00 220.00 218.00 220.00 0.0M
2022-03-15 216.00 220.00 216.00 220.00 0.0M
2022-03-14 222.00 222.00 218.00 218.00 0.0M
2022-03-11 222.00 224.00 220.00 220.00 0.0M
2022-03-10 220.00 222.00 218.00 222.00 0.0M
2022-03-09 220.00 222.00 220.00 222.00 0.0M
2022-03-08 222.00 222.00 220.00 220.00 0.0M
2022-03-07 224.00 228.00 224.00 226.00 0.0M
2022-03-04 218.00 226.00 218.00 226.00 0.0M
2022-03-03 216.00 220.00 216.00 220.00 0.0M
2022-03-02 210.00 218.00 210.00 216.00 0.0M
2022-03-01 212.00 214.00 210.00 210.00 0.0M
2022-02-28 214.00 216.00 212.00 212.00 0.0M
2022-02-25 208.00 216.00 208.00 216.00 0.0M
2022-02-24 202.00 208.00 202.00 208.00 0.0M
2022-02-23 208.00 210.00 208.00 208.00 0.0M
2022-02-22 206.00 206.00 206.00 206.00 0.0M
2022-02-21 208.00 208.00 208.00 208.00 0.0M
2022-02-18 208.00 210.00 208.00 210.00 0.0M
2022-02-17 210.00 210.00 210.00 210.00 0.0M
2022-02-16 210.00 210.00 210.00 210.00 0.0M
2022-02-15 210.00 212.00 210.00 212.00 0.0M
2022-02-14 212.00 214.00 212.00 214.00 0.0M
2022-02-11 210.00 214.00 210.00 212.00 0.0M
2022-02-10 216.00 216.00 216.00 216.00 0.0M
2022-02-09 210.00 216.00 210.00 216.00 0.0M
2022-02-08 212.00 214.00 212.00 214.00 0.0M
2022-02-07 216.00 216.00 214.00 214.00 0.0M
2022-02-04 218.00 218.00 214.00 216.00 0.0M
2022-02-03 222.00 222.00 218.00 218.00 0.0M
2022-02-02 216.00 222.00 216.00 222.00 0.0M
2022-02-01 216.00 218.00 216.00 218.00 0.0M
2022-01-31 218.00 218.00 216.00 216.00 0.0M
2022-01-28 212.00 218.00 210.00 218.00 0.0M
2022-01-27 212.00 218.00 212.00 212.00 0.0M
2022-01-26 212.00 218.00 212.00 214.00 0.0M
2022-01-25 210.00 214.00 208.00 214.00 0.0M
2022-01-24 214.00 214.00 206.00 212.00 0.0M
2022-01-21 214.00 216.00 212.00 212.00 0.0M
2022-01-20 216.00 218.00 216.00 216.00 0.0M
2022-01-19 216.00 220.00 216.00 218.00 0.0M
2022-01-18 216.00 220.00 216.00 218.00 0.0M
2022-01-17 216.00 218.00 216.00 216.00 0.0M
2022-01-14 218.00 218.00 216.00 218.00 0.0M
2022-01-13 218.00 220.00 218.00 218.00 0.0M
2022-01-12 218.00 220.00 218.00 220.00 0.0M
2022-01-11 218.00 220.00 218.00 220.00 0.0M
2022-01-10 218.00 220.00 218.00 218.00 0.0M
2022-01-07 222.00 222.00 218.00 218.00 0.0M
2022-01-06 222.00 224.00 222.00 222.00 0.0M
2022-01-05 224.00 224.00 222.00 222.00 0.0M
2022-01-04 222.00 228.00 222.00 226.00 0.0M
2022-01-03 222.00 224.00 220.00 224.00 0.0M