Aalberts Industries

AALB
🏛️ germany →
27.84
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
2023-12-29 39.34 39.34 39.34 39.34 0.0M
2023-12-28 39.53 39.53 39.22 39.22 0.0M
2023-12-27 39.56 39.56 39.56 39.56 0.0M
2023-12-22 39.15 39.39 39.15 39.39 0.0M
2023-12-21 39.10 39.25 39.10 39.25 0.0M
2023-12-20 39.62 39.62 39.06 39.06 0.0M
2023-12-19 39.41 39.66 39.41 39.66 0.0M
2023-12-18 39.67 39.67 39.05 39.05 0.0M
2023-12-15 39.86 39.86 39.74 39.74 0.0M
2023-12-14 38.63 39.66 38.63 39.66 0.0M
2023-12-13 37.85 37.85 37.73 37.73 0.0M
2023-12-12 37.87 37.87 37.55 37.55 0.0M
2023-12-11 37.28 37.77 37.28 37.51 0.0M
2023-12-08 37.06 37.28 37.06 37.28 0.0M
2023-12-07 36.85 36.86 36.85 36.86 0.0M
2023-12-06 36.34 37.07 36.34 37.07 0.0M
2023-12-05 35.66 36.32 35.66 36.32 0.0M
2023-12-04 36.55 36.55 36.55 36.55 0.0M
2023-12-01 36.32 36.32 36.32 36.32 0.0M
2023-11-30 36.34 36.34 36.32 36.32 0.0M
2023-11-29 35.36 36.19 35.36 36.19 0.0M
2023-11-28 35.26 35.26 34.98 34.98 0.0M
2023-11-27 36.38 36.38 36.38 36.38 0.0M
2023-11-24 35.89 36.13 35.89 36.13 0.0M
2023-11-23 35.80 35.80 35.79 35.79 0.0M
2023-11-22 35.82 35.82 35.56 35.56 0.0M
2023-11-21 36.62 36.62 35.93 35.93 0.0M
2023-11-20 36.35 36.35 36.29 36.29 0.0M
2023-11-17 35.95 36.20 35.95 36.20 0.0M
2023-11-16 36.46 36.46 36.46 36.46 0.0M
2023-11-15 36.53 36.53 36.50 36.50 0.0M
2023-11-14 34.67 35.83 34.67 35.83 0.0M
2023-11-13 33.87 34.47 33.87 34.47 0.0M
2023-11-10 33.56 33.56 33.56 33.56 0.0M
2023-11-09 32.97 33.70 32.97 33.70 0.0M
2023-11-08 31.96 32.44 31.96 32.44 0.0M
2023-11-07 31.73 31.92 31.73 31.92 0.0M
2023-11-06 32.18 32.18 31.52 31.52 0.0M
2023-11-03 31.15 32.06 31.15 32.06 0.0M
2023-11-02 29.81 29.81 29.81 29.81 0.0M
2023-11-01 29.40 29.43 29.40 29.43 0.0M
2023-10-31 29.34 29.37 29.34 29.37 0.0M
2023-10-30 29.39 29.39 29.03 29.03 0.0M
2023-10-27 29.21 29.21 29.21 29.21 0.0M
2023-10-26 28.99 29.37 28.99 29.37 0.0M
2023-10-25 29.57 29.57 29.18 29.18 0.0M
2023-10-24 30.36 30.36 29.99 29.99 0.0M
2023-10-23 29.74 30.00 29.72 30.00 0.0M
2023-10-20 29.99 29.99 29.74 29.74 0.0M
2023-10-19 30.48 30.64 30.31 30.31 0.0M
2023-10-18 31.29 31.29 30.38 30.38 0.0M
2023-10-17 31.38 31.56 31.38 31.56 0.0M
2023-10-16 31.59 31.59 31.59 31.59 0.0M
2023-10-13 31.95 31.95 31.07 31.07 0.0M
2023-10-12 33.63 33.63 32.90 32.90 0.0M
2023-10-11 33.28 33.28 33.20 33.20 0.0M
2023-10-10 33.36 33.36 33.06 33.06 0.0M
2023-10-09 32.86 32.86 32.78 32.78 0.0M
2023-10-06 33.23 33.52 33.23 33.52 0.0M
2023-10-05 33.05 33.13 33.05 33.13 0.0M
2023-10-04 33.24 33.24 32.98 32.98 0.0M
2023-10-03 33.73 33.73 33.63 33.63 0.0M
2023-10-02 35.03 35.03 33.88 33.88 0.0M
2023-09-29 34.70 34.70 34.46 34.46 0.0M
2023-09-28 34.20 34.30 34.20 34.30 0.0M
2023-09-27 34.92 34.92 34.20 34.20 0.0M
2023-09-26 35.00 35.00 34.66 34.66 0.0M
2023-09-25 35.77 35.77 35.77 35.77 0.0M
2023-09-22 35.76 35.76 35.62 35.62 0.0M
2023-09-21 36.07 36.07 35.72 35.72 0.0M
2023-09-20 36.10 36.19 36.10 36.19 0.0M
2023-09-19 36.13 36.13 36.13 36.13 0.0M
2023-09-18 36.91 36.91 36.91 36.91 0.0M
2023-09-15 36.59 36.76 36.59 36.76 0.0M
2023-09-14 35.73 36.31 35.73 36.31 0.0M
2023-09-13 36.11 36.11 35.68 35.68 0.0M
2023-09-12 36.83 36.83 36.38 36.38 0.0M
2023-09-11 36.93 36.93 36.93 36.93 0.0M
2023-09-08 37.33 37.33 37.33 37.33 0.0M
2023-09-07 37.81 37.81 37.22 37.22 0.0M
2023-09-06 37.72 37.94 37.72 37.94 0.0M
2023-09-05 38.04 38.04 37.98 37.98 0.0M
2023-09-04 38.62 38.62 38.62 38.62 0.0M
2023-09-01 38.09 38.29 38.09 38.29 0.0M
2023-08-31 38.15 38.32 38.15 38.32 0.0M
2023-08-30 38.03 38.03 37.97 37.97 0.0M
2023-08-29 38.00 38.02 38.00 38.02 0.0M
2023-08-28 37.33 37.61 37.33 37.61 0.0M
2023-08-25 37.00 37.05 36.95 37.05 0.0M
2023-08-24 37.56 37.56 36.65 36.65 0.0M
2023-08-23 37.33 37.33 37.30 37.30 0.0M
2023-08-22 36.82 36.98 36.82 36.98 0.0M
2023-08-21 36.92 36.92 36.77 36.77 0.0M
2023-08-18 37.02 37.02 37.02 37.02 0.0M
2023-08-17 38.14 38.14 37.17 37.17 0.0M
2023-08-16 38.90 38.90 38.41 38.41 0.0M
2023-08-15 39.75 39.75 38.94 38.94 0.0M
2023-08-14 39.72 39.82 39.65 39.65 0.0M
2023-08-11 39.92 39.92 39.92 39.92 0.0M
2023-08-10 40.45 40.45 40.05 40.05 0.0M
2023-08-09 40.08 40.09 40.08 40.09 0.0M
2023-08-08 39.97 39.97 39.95 39.95 0.0M
2023-08-07 40.39 40.39 40.39 40.39 0.0M
2023-08-04 40.42 40.58 40.15 40.15 0.0M
2023-08-03 40.24 40.24 40.22 40.22 0.0M
2023-08-02 40.32 40.43 40.32 40.43 0.0M
2023-08-01 40.77 40.77 40.77 40.77 0.0M
2023-07-31 40.81 41.03 40.81 40.88 0.0M
2023-07-28 40.43 41.16 40.43 40.96 0.0M
2023-07-27 39.65 40.08 39.65 40.08 0.0M
2023-07-26 39.33 39.33 39.00 39.00 0.0M
2023-07-25 39.16 39.34 39.16 39.34 0.0M
2023-07-24 39.01 39.07 39.01 39.07 0.0M
2023-07-21 39.01 39.01 38.95 38.95 0.0M
2023-07-20 39.20 39.20 38.75 38.75 0.0M
2023-07-19 39.11 39.16 39.11 39.16 0.0M
2023-07-18 38.65 38.71 38.65 38.71 0.0M
2023-07-17 38.57 38.57 38.57 38.57 0.0M
2023-07-14 38.92 38.92 38.92 38.92 0.0M
2023-07-13 39.37 39.37 39.09 39.09 0.0M
2023-07-12 38.65 39.39 38.65 39.39 0.0M
2023-07-11 37.65 38.14 37.65 38.14 0.0M
2023-07-10 37.20 37.47 37.20 37.47 0.0M
2023-07-07 36.83 37.28 36.83 37.28 0.0M
2023-07-06 37.25 37.25 36.80 36.80 0.0M
2023-07-05 37.88 37.88 37.72 37.72 0.0M
2023-07-04 38.13 38.23 38.01 38.01 0.0M
2023-07-03 38.62 38.62 38.59 38.59 0.0M
2023-06-30 38.11 38.50 38.11 38.50 0.0M
2023-06-29 38.34 38.34 37.80 37.80 0.0M
2023-06-28 38.05 38.21 38.05 38.21 0.0M
2023-06-27 37.32 37.67 37.32 37.67 0.0M
2023-06-26 37.18 37.28 37.18 37.28 0.0M
2023-06-23 37.28 37.59 37.28 37.48 0.0M
2023-06-22 36.82 37.43 36.82 37.43 0.0M
2023-06-21 38.16 38.16 37.25 37.25 0.0M
2023-06-20 38.88 38.88 38.63 38.63 0.0M
2023-06-19 39.67 39.67 39.67 39.67 0.0M
2023-06-16 40.49 40.68 40.36 40.36 0.0M
2023-06-15 41.32 41.32 40.65 40.65 0.0M
2023-06-14 41.47 41.47 41.42 41.42 0.0M
2023-06-13 41.16 41.41 41.16 41.41 0.0M
2023-06-12 40.60 40.82 40.60 40.73 0.0M
2023-06-09 40.57 40.57 40.30 40.30 0.0M
2023-06-08 40.30 40.48 40.30 40.48 0.0M
2023-06-07 40.27 40.35 40.27 40.35 0.0M
2023-06-06 40.51 40.69 40.51 40.57 0.0M
2023-06-05 40.54 40.54 40.28 40.28 0.0M
2023-06-02 40.29 40.38 40.29 40.29 0.0M
2023-06-01 39.81 39.81 39.69 39.69 0.0M
2023-05-31 39.41 39.53 39.41 39.53 0.0M
2023-05-30 39.99 39.99 39.97 39.97 0.0M
2023-05-29 40.62 40.62 40.62 40.62 0.0M
2023-05-26 41.02 41.48 41.02 41.48 0.0M
2023-05-25 40.63 40.68 40.63 40.68 0.0M
2023-05-24 42.48 42.48 40.51 40.51 0.0M
2023-05-23 44.81 44.87 44.10 44.10 0.0M
2023-05-22 44.15 44.15 44.15 44.15 0.0M
2023-05-19 43.92 44.22 43.92 44.03 0.0M
2023-05-18 42.71 42.71 42.71 42.71 0.0M
2023-05-17 42.20 42.43 42.20 42.43 0.0M
2023-05-16 42.51 42.51 42.51 42.51 0.0M
2023-05-15 42.40 42.46 42.40 42.46 0.0M
2023-05-12 42.01 42.01 41.83 41.83 0.0M
2023-05-11 41.95 41.95 41.67 41.67 0.0M
2023-05-10 42.30 42.30 41.64 41.64 0.0M
2023-05-09 41.79 41.91 41.79 41.91 0.0M
2023-05-08 42.13 42.13 41.90 41.90 0.0M
2023-05-05 41.44 42.03 41.44 42.03 0.0M
2023-05-04 41.36 41.36 41.14 41.14 0.0M
2023-05-03 41.53 41.53 41.53 41.53 0.0M
2023-05-02 41.72 41.72 41.27 41.27 0.0M
2023-04-28 41.75 41.75 41.56 41.56 0.0M
2023-04-27 40.78 41.57 40.78 41.57 0.0M
2023-04-26 41.06 41.06 40.63 40.63 0.0M
2023-04-25 41.65 41.65 41.00 41.00 0.0M
2023-04-24 41.63 41.92 41.63 41.92 0.0M
2023-04-21 41.93 41.93 41.93 41.93 0.0M
2023-04-20 42.08 42.08 41.64 41.64 0.0M
2023-04-19 41.89 42.08 41.89 42.08 0.0M
2023-04-18 42.48 42.48 42.32 42.32 0.0M
2023-04-17 42.27 42.27 42.27 42.27 0.0M
2023-04-14 41.86 42.11 41.86 41.97 0.0M
2023-04-13 42.11 42.11 41.61 41.61 0.0M
2023-04-12 41.66 41.66 41.63 41.63 0.0M
2023-04-11 41.69 41.71 41.29 41.29 0.0M
2023-04-06 40.91 40.98 40.91 40.98 0.0M
2023-04-05 42.21 42.21 40.46 40.46 0.0M
2023-04-04 43.20 43.20 42.46 42.46 0.0M
2023-04-03 42.80 42.99 42.80 42.99 0.0M
2023-03-31 43.30 43.30 43.22 43.22 0.0M
2023-03-30 42.69 43.38 42.69 43.09 0.0M
2023-03-29 41.97 42.52 41.97 42.18 0.0M
2023-03-28 42.19 42.19 41.77 41.77 0.0M
2023-03-27 42.00 42.00 41.89 41.89 0.0M
2023-03-24 42.69 42.69 41.98 41.98 0.0M
2023-03-23 43.15 43.15 42.82 42.82 0.0M
2023-03-22 43.53 43.53 42.90 42.90 0.0M
2023-03-21 43.40 44.30 43.40 43.92 0.0M
2023-03-20 40.86 42.69 40.86 42.69 0.0M
2023-03-17 43.36 43.36 41.65 41.65 0.0M
2023-03-16 42.64 42.92 42.64 42.92 0.0M
2023-03-15 44.12 44.12 42.15 42.15 0.0M
2023-03-14 43.18 44.27 43.18 44.27 0.0M
2023-03-13 45.19 45.19 43.30 43.30 0.0M
2023-03-10 45.19 45.19 44.57 44.57 0.0M
2023-03-09 45.76 45.76 45.76 45.76 0.0M
2023-03-08 45.79 45.91 45.79 45.91 0.0M
2023-03-07 46.70 46.70 45.89 45.89 0.0M
2023-03-06 47.37 47.37 46.69 46.69 0.0M
2023-03-03 46.97 47.34 46.97 47.34 0.0M
2023-03-02 46.53 46.96 46.53 46.96 0.0M
2023-03-01 46.38 46.93 46.38 46.93 0.0M
2023-02-28 45.69 45.73 45.69 45.73 0.0M
2023-02-27 46.64 46.64 46.64 46.64 0.0M
2023-02-24 46.05 46.13 46.05 46.13 0.0M
2023-02-23 48.38 48.38 45.35 45.35 0.0M
2023-02-22 47.18 48.10 47.18 48.10 0.0M
2023-02-21 47.75 47.75 47.15 47.15 0.0M
2023-02-20 47.64 47.64 47.64 47.64 0.0M
2023-02-17 47.26 47.36 47.26 47.36 0.0M
2023-02-16 47.20 47.20 47.12 47.12 0.0M
2023-02-15 46.23 46.80 46.23 46.80 0.0M
2023-02-14 46.37 46.37 46.34 46.34 0.0M
2023-02-13 45.89 45.89 45.89 45.89 0.0M
2023-02-10 46.81 46.81 45.92 45.92 0.0M
2023-02-09 47.39 47.39 46.82 46.82 0.0M
2023-02-08 47.00 47.00 47.00 47.00 0.0M
2023-02-07 46.30 46.30 46.30 46.30 0.0M
2023-02-06 46.93 46.93 46.93 46.93 0.0M
2023-02-03 45.16 45.83 45.07 45.07 0.0M
2023-02-02 44.49 45.20 44.49 45.20 0.0M
2023-02-01 43.50 43.50 42.65 42.65 0.0M
2023-01-31 43.00 43.19 43.00 43.19 0.0M
2023-01-30 44.01 44.01 42.97 42.97 0.0M
2023-01-27 43.78 44.30 43.78 44.30 0.0M
2023-01-26 43.52 43.55 43.52 43.55 0.0M
2023-01-25 43.06 43.25 43.06 43.25 0.0M
2023-01-24 43.21 43.21 43.00 43.00 0.0M
2023-01-23 42.55 42.55 42.55 42.55 0.0M
2023-01-20 42.21 42.28 41.99 42.28 0.0M
2023-01-19 43.14 43.14 42.06 42.06 0.0M
2023-01-18 43.09 43.45 43.09 43.45 0.0M
2023-01-17 42.42 42.63 42.42 42.63 0.0M
2023-01-16 42.14 42.14 42.14 42.14 0.0M
2023-01-13 42.39 42.39 42.31 42.31 0.0M
2023-01-12 42.25 42.25 42.14 42.14 0.0M
2023-01-11 42.13 42.13 42.13 42.13 0.0M
2023-01-10 41.96 42.30 41.96 42.30 0.0M
2023-01-09 41.49 42.22 41.49 42.22 0.0M
2023-01-06 40.41 40.41 39.78 39.78 0.0M
2023-01-05 38.74 39.18 38.74 39.18 0.0M
2023-01-04 37.68 37.68 37.68 37.68 0.0M
2023-01-03 37.03 37.16 37.03 37.16 0.0M
2023-01-02 36.61 36.61 36.61 36.61 0.0M