Alten

LTEN
🏛️ uk →
67.18
Last Update: 2025-09-26
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
2021-12-31 157.60 158.00 157.00 157.60 0.0M
2021-12-30 157.70 157.90 155.60 156.70 0.0M
2021-12-29 158.00 158.90 156.50 158.05 0.0M
2021-12-24 151.10 152.20 150.90 152.20 0.0M
2021-12-23 150.50 153.10 150.00 153.10 0.0M
2021-12-22 147.80 150.50 147.80 148.40 0.0M
2021-12-21 149.50 149.50 146.90 147.35 0.0M
2021-12-20 144.20 147.50 144.20 146.55 0.0M
2021-12-17 150.00 150.00 147.50 147.55 0.0M
2021-12-16 150.90 151.80 148.40 151.25 0.0M
2021-12-15 147.60 149.10 146.40 146.85 0.0M
2021-12-14 150.60 150.60 147.30 149.00 0.0M
2021-12-13 153.80 153.80 151.05 151.05 0.0M
2021-12-10 153.00 153.30 152.90 153.20 0.0M
2021-12-09 154.70 154.80 152.40 153.20 0.0M
2021-12-08 153.10 154.50 152.30 152.70 0.0M
2021-12-07 149.20 152.70 149.20 151.15 0.0M
2021-12-06 146.90 147.05 146.10 147.05 0.0M
2021-12-03 150.60 150.60 144.70 145.60 0.0M
2021-12-02 147.90 148.10 145.80 147.85 0.0M
2021-12-01 147.20 149.00 145.20 148.00 0.0M
2021-11-30 142.00 147.10 142.00 146.15 0.0M
2021-11-29 144.40 144.60 142.70 144.20 0.0M
2021-11-26 143.50 144.80 141.60 142.15 0.0M
2021-11-25 146.20 147.50 145.50 146.25 0.0M
2021-11-24 151.70 151.70 143.00 144.50 0.0M
2021-11-23 148.70 152.70 148.70 151.25 0.0M
2021-11-22 151.90 152.40 151.00 152.20 0.0M
2021-11-19 153.50 154.00 151.70 151.75 0.0M
2021-11-18 152.50 153.90 152.20 152.20 0.0M
2021-11-17 153.00 153.50 152.10 153.50 0.0M
2021-11-16 153.20 154.90 152.30 153.30 0.0M
2021-11-15 152.10 152.90 151.65 151.65 0.0M
2021-11-12 150.30 152.00 149.60 150.55 0.0M
2021-11-11 148.90 150.50 148.90 149.40 0.0M
2021-11-10 150.20 151.00 147.50 148.70 0.0M
2021-11-09 152.60 152.90 151.50 152.10 0.0M
2021-11-08 149.80 151.10 149.10 150.05 0.0M
2021-11-05 148.10 150.25 147.60 150.25 0.0M
2021-11-04 146.70 148.70 145.80 147.55 0.0M
2021-11-03 142.40 145.30 142.40 144.50 0.0M
2021-11-02 140.70 142.30 140.70 140.90 0.0M
2021-11-01 141.60 142.40 141.30 141.70 0.0M
2021-10-29 141.40 142.40 138.30 140.00 0.0M
2021-10-28 139.10 144.10 139.00 143.15 0.0M
2021-10-27 134.80 135.90 134.00 134.45 0.0M
2021-10-26 134.90 135.20 134.00 134.85 0.0M
2021-10-25 136.10 137.50 135.80 136.00 0.0M
2021-10-22 134.90 137.50 134.90 137.10 0.0M
2021-10-21 132.80 134.40 132.80 132.90 0.0M
2021-10-20 131.40 133.30 131.40 131.85 0.0M
2021-10-19 131.10 132.90 131.10 131.45 0.0M
2021-10-18 129.20 131.20 128.70 131.15 0.0M
2021-10-15 129.80 130.10 129.20 129.70 0.0M
2021-10-14 128.90 130.20 128.40 129.30 0.0M
2021-10-13 123.00 128.20 123.00 126.45 0.0M
2021-10-12 122.30 124.10 122.10 123.55 0.0M
2021-10-11 123.00 123.50 121.60 123.25 0.0M
2021-10-08 124.00 124.20 123.60 124.10 0.0M
2021-10-07 124.90 125.10 123.80 125.10 0.0M
2021-10-06 123.40 124.00 122.30 124.00 0.0M
2021-10-05 125.00 125.30 124.00 124.40 0.0M
2021-10-04 127.00 127.50 124.40 124.70 0.0M
2021-10-01 125.30 127.70 124.80 126.65 0.0M
2021-09-30 127.80 129.30 126.70 128.00 0.0M
2021-09-29 127.40 129.10 126.80 127.65 0.0M
2021-09-28 130.30 130.30 125.90 125.90 0.0M
2021-09-27 134.10 134.60 131.20 132.00 0.0M
2021-09-24 134.90 134.90 132.50 132.50 0.0M
2021-09-23 135.10 135.40 132.20 134.35 0.0M
2021-09-22 134.99 135.00 134.65 134.65 0.0M
2021-09-21 136.40 136.40 135.20 135.75 0.0M
2021-09-20 134.90 134.90 132.40 133.80 0.0M
2021-09-17 138.50 138.70 137.00 137.80 0.0M
2021-09-16 136.30 137.20 136.10 136.10 0.0M
2021-09-15 138.30 138.30 135.50 136.30 0.0M
2021-09-14 138.20 139.20 137.90 139.05 0.0M
2021-09-13 137.80 138.60 137.40 138.35 0.0M
2021-09-10 137.20 138.30 136.76 137.00 0.0M
2021-09-09 137.70 137.90 136.90 136.90 0.0M
2021-09-08 138.10 138.50 138.05 138.05 0.0M
2021-09-07 139.00 139.80 138.65 138.65 0.0M
2021-09-06 140.30 140.40 139.20 140.40 0.0M
2021-09-03 138.90 140.00 138.90 139.75 0.0M
2021-09-02 139.10 139.80 138.50 138.75 0.0M
2021-09-01 140.10 140.40 138.40 139.75 0.0M
2021-08-31 142.50 142.50 139.10 139.55 0.0M
2021-08-27 138.80 139.80 138.15 138.15 0.0M
2021-08-26 134.80 137.80 134.80 137.50 0.0M
2021-08-25 137.20 138.10 136.90 137.10 0.0M
2021-08-24 138.20 138.30 136.50 137.50 0.0M
2021-08-23 137.50 138.10 137.30 137.70 0.0M
2021-08-20 135.90 137.30 135.90 137.30 0.0M
2021-08-19 134.10 136.10 134.10 134.95 0.0M
2021-08-18 136.80 136.80 135.50 136.60 0.0M
2021-08-17 135.80 136.90 135.80 136.00 0.0M
2021-08-16 137.20 137.90 136.30 137.00 0.0M
2021-08-13 138.50 138.70 137.70 137.70 0.0M
2021-08-12 140.20 140.20 137.90 139.35 0.0M
2021-08-11 138.10 139.60 137.40 139.45 0.0M
2021-08-10 136.20 138.80 136.20 138.25 0.0M
2021-08-09 135.20 136.10 134.85 134.85 0.0M
2021-08-06 136.90 136.90 134.40 135.85 0.0M
2021-08-05 136.60 137.80 136.20 136.40 0.0M
2021-08-04 134.60 136.80 134.60 136.30 0.0M
2021-08-03 133.40 135.10 133.40 133.60 0.0M
2021-08-02 135.00 135.20 133.80 134.85 0.0M
2021-07-30 132.80 135.10 131.80 133.70 0.0M
2021-07-29 127.00 133.40 127.00 132.20 0.1M
2021-07-28 118.40 120.90 118.00 119.45 0.0M
2021-07-27 117.60 117.60 116.50 117.10 0.0M
2021-07-26 114.90 118.30 114.90 116.70 0.0M
2021-07-23 115.20 115.90 114.80 115.65 0.0M
2021-07-22 115.50 115.50 114.50 115.15 0.0M
2021-07-21 112.80 114.50 112.80 113.60 0.0M
2021-07-20 112.70 113.00 111.70 112.80 0.0M
2021-07-19 112.10 112.10 110.40 111.05 0.0M
2021-07-16 114.40 114.70 112.60 112.60 0.0M
2021-07-15 115.20 115.45 114.00 115.45 0.0M
2021-07-14 115.40 115.80 115.40 115.45 0.0M
2021-07-13 115.30 115.90 115.30 115.75 0.0M
2021-07-12 115.20 115.80 114.50 115.35 0.0M
2021-07-09 114.50 115.10 113.70 113.70 0.0M
2021-07-08 113.40 113.40 111.90 113.20 0.0M
2021-07-07 115.40 115.50 114.80 115.35 0.0M
2021-07-06 114.80 115.30 114.80 115.25 0.0M
2021-07-05 115.50 115.60 114.65 114.65 0.0M
2021-07-02 114.20 115.25 113.90 115.25 0.0M
2021-07-01 113.40 113.50 111.80 113.20 0.0M
2021-06-30 115.90 115.90 111.80 112.40 0.0M
2021-06-29 115.50 116.20 115.45 115.45 0.0M
2021-06-28 116.10 116.20 115.60 115.65 0.0M
2021-06-25 113.80 116.00 113.80 115.85 0.0M
2021-06-24 112.40 114.80 112.40 113.90 0.0M
2021-06-23 112.40 113.40 112.00 112.60 0.0M
2021-06-22 111.10 112.10 110.85 110.85 0.0M
2021-06-21 111.90 111.90 110.25 110.25 0.0M
2021-06-18 113.00 113.10 112.50 112.50 0.0M
2021-06-17 111.40 113.10 111.40 113.10 0.0M
2021-06-16 109.90 111.40 109.40 111.25 0.0M
2021-06-15 108.90 109.90 108.70 108.70 0.0M
2021-06-14 108.60 109.00 108.40 108.70 0.0M
2021-06-11 108.60 108.60 107.90 108.30 0.0M
2021-06-10 107.20 107.20 106.70 106.85 0.0M
2021-06-09 105.70 106.70 105.70 105.90 0.0M
2021-06-08 104.70 105.70 104.60 104.90 0.0M
2021-06-07 103.50 104.80 103.30 103.45 0.0M
2021-06-04 102.40 103.00 102.08 102.08 0.0M
2021-06-03 102.80 103.70 102.30 103.05 0.1M
2021-06-02 101.10 104.10 100.80 104.00 0.0M
2021-06-01 102.10 102.40 101.38 101.38 0.0M
2021-05-28 100.20 101.00 99.75 100.30 0.0M
2021-05-27 100.10 100.90 100.10 100.20 0.0M
2021-05-26 100.10 100.40 99.75 99.85 0.0M
2021-05-25 100.70 100.70 99.85 100.53 0.1M
2021-05-24 100.60 100.70 100.10 100.70 0.0M
2021-05-21 101.10 101.20 100.60 101.08 0.0M
2021-05-20 100.20 101.00 99.90 101.00 0.0M
2021-05-19 98.75 99.45 98.20 98.58 0.0M
2021-05-18 100.50 100.53 100.00 100.53 0.0M
2021-05-17 100.80 100.80 100.20 100.20 0.0M
2021-05-14 98.70 100.70 98.70 100.70 0.0M
2021-05-13 97.70 99.05 97.70 99.05 0.0M
2021-05-12 100.80 101.00 99.05 99.25 0.0M
2021-05-11 100.70 101.20 99.25 100.40 0.0M
2021-05-10 102.30 104.00 102.30 104.00 0.0M
2021-05-07 101.30 102.50 101.30 101.88 0.0M
2021-05-06 102.90 102.90 101.00 101.28 0.0M
2021-05-05 103.10 103.50 103.00 103.25 0.0M
2021-05-04 104.10 104.10 102.60 102.60 0.0M
2021-04-30 104.80 105.30 104.20 105.30 0.0M
2021-04-29 107.50 107.50 105.20 106.25 0.0M
2021-04-28 108.10 108.40 107.50 107.65 0.0M
2021-04-27 103.90 109.50 103.10 107.55 0.1M
2021-04-26 102.92 102.92 102.00 102.85 0.0M
2021-04-23 103.20 103.20 102.17 102.17 0.0M
2021-04-22 103.30 104.20 103.20 103.35 0.0M
2021-04-21 101.40 102.55 101.40 102.55 0.0M
2021-04-20 102.30 102.30 100.20 100.80 0.0M
2021-04-19 103.40 104.10 103.10 103.25 0.0M
2021-04-16 103.50 103.50 102.90 103.45 0.0M
2021-04-15 104.00 104.10 102.28 102.28 0.0M
2021-04-14 102.40 104.40 101.80 103.45 0.0M
2021-04-13 102.20 102.90 101.70 102.55 0.0M
2021-04-12 103.80 103.80 102.00 102.08 0.0M
2021-04-09 103.00 103.80 102.85 102.85 0.0M
2021-04-08 103.30 103.60 102.90 103.35 0.0M
2021-04-07 103.20 104.30 102.90 103.25 0.0M
2021-04-06 103.80 104.50 103.30 103.35 0.0M
2021-04-01 100.40 102.10 100.40 101.88 0.0M
2021-03-31 99.00 101.00 99.00 99.62 0.0M
2021-03-30 97.60 98.25 96.85 97.53 0.0M
2021-03-29 98.00 98.20 97.20 97.38 0.0M
2021-03-26 97.05 98.45 96.95 97.60 0.0M
2021-03-25 96.05 96.45 94.70 95.42 0.0M
2021-03-24 94.85 96.50 94.85 96.30 0.0M
2021-03-23 94.50 96.85 94.40 95.67 0.0M
2021-03-22 95.90 96.90 95.10 96.65 0.0M
2021-03-19 97.45 99.05 96.95 98.45 0.0M
2021-03-18 101.70 101.70 98.08 98.08 0.0M
2021-03-17 101.30 102.20 100.50 101.67 0.0M
2021-03-16 100.90 101.90 100.90 100.92 0.0M
2021-03-15 99.50 100.80 99.30 100.53 0.0M
2021-03-12 97.30 99.45 97.25 98.67 0.0M
2021-03-11 98.50 100.00 98.35 98.85 0.0M
2021-03-10 98.80 100.00 98.08 98.08 0.0M
2021-03-09 96.50 99.15 96.50 97.33 0.0M
2021-03-08 93.75 97.60 93.75 96.00 0.0M
2021-03-05 92.25 93.88 91.25 93.88 0.0M
2021-03-04 91.60 92.15 90.65 91.72 0.0M
2021-03-03 93.40 94.40 92.00 92.85 0.0M
2021-03-02 92.75 92.95 92.05 92.05 0.0M
2021-03-01 93.90 94.30 92.10 92.40 0.0M
2021-02-26 90.85 92.30 90.85 92.00 0.0M
2021-02-25 88.90 92.15 88.90 92.05 0.0M
2021-02-24 87.40 87.40 85.15 86.90 0.0M
2021-02-23 88.35 88.70 86.65 87.40 0.0M
2021-02-22 86.55 88.30 86.25 87.88 0.0M
2021-02-19 87.80 89.20 87.80 89.03 0.0M
2021-02-18 88.60 88.75 87.70 88.30 0.0M
2021-02-17 91.00 91.00 88.10 88.35 0.0M
2021-02-16 91.95 92.90 91.85 92.00 0.0M
2021-02-15 92.70 92.80 92.15 92.55 0.0M
2021-02-12 90.85 91.50 90.05 91.08 0.0M
2021-02-11 91.15 91.55 90.65 91.38 0.0M
2021-02-10 92.45 92.80 90.95 90.95 0.0M
2021-02-09 92.00 92.75 91.85 92.25 0.0M
2021-02-08 91.40 93.00 90.85 92.65 0.0M
2021-02-05 91.65 91.85 90.10 90.20 0.0M
2021-02-04 90.75 91.10 89.95 90.80 0.0M
2021-02-03 90.15 90.15 89.85 90.05 0.0M
2021-02-02 88.35 90.85 88.35 89.08 0.0M
2021-02-01 87.10 88.20 86.70 88.05 0.0M
2021-01-29 86.20 88.20 86.00 87.38 0.0M
2021-01-28 85.00 88.20 85.00 87.53 0.0M
2021-01-27 90.90 91.40 86.70 87.22 0.0M
2021-01-26 90.50 91.80 90.50 91.33 0.0M
2021-01-25 92.65 92.65 90.00 90.95 0.0M
2021-01-22 94.75 94.75 92.90 92.90 0.0M
2021-01-21 97.15 97.30 96.65 97.17 0.0M
2021-01-20 96.65 96.65 94.99 96.20 0.0M
2021-01-19 95.15 95.15 93.50 94.90 0.0M
2021-01-18 94.35 95.00 94.05 94.40 0.0M
2021-01-15 95.60 95.75 93.95 94.30 0.0M
2021-01-14 96.45 97.25 96.45 96.50 0.0M
2021-01-13 95.85 96.40 95.47 95.47 0.0M
2021-01-12 96.10 96.65 95.90 96.15 0.0M
2021-01-11 96.45 96.95 95.60 96.25 0.0M
2021-01-08 96.75 97.35 95.38 95.38 0.0M
2021-01-07 93.90 96.60 93.70 96.25 0.0M
2021-01-06 91.45 94.25 91.45 94.15 0.0M
2021-01-05 92.90 93.00 90.95 91.58 0.0M
2021-01-04 93.85 95.85 93.15 93.42 0.0M