Allgeier

AEIGn
🏛️ germany →
18.25
Last Update: 2025-10-03
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 26.95 28.00 26.95 28.00 0.0M
2022-12-29 26.50 27.05 26.50 27.05 0.0M
2022-12-28 28.00 28.00 26.55 26.55 0.0M
2022-12-27 27.15 27.90 27.15 27.90 0.0M
2022-12-23 27.70 27.70 27.60 27.60 0.0M
2022-12-22 28.40 28.40 27.50 27.50 0.0M
2022-12-21 28.10 28.80 28.10 28.45 0.0M
2022-12-20 29.55 29.55 28.65 28.65 0.0M
2022-12-19 29.65 29.65 29.65 29.65 0.0M
2022-12-16 30.10 30.10 30.10 30.10 0.0M
2022-12-15 30.80 30.80 30.80 30.80 0.0M
2022-12-14 31.45 31.45 31.35 31.35 0.0M
2022-12-13 31.65 31.65 31.10 31.10 0.0M
2022-12-12 31.10 31.10 31.10 31.10 0.0M
2022-12-09 32.05 32.05 31.40 31.40 0.0M
2022-12-08 32.10 32.25 31.95 32.25 0.0M
2022-12-07 32.55 32.55 32.55 32.55 0.0M
2022-12-06 32.75 32.75 32.75 32.75 0.0M
2022-12-05 33.20 33.20 33.05 33.05 0.0M
2022-12-02 33.00 33.00 33.00 33.00 0.0M
2022-12-01 33.00 33.00 33.00 33.00 0.0M
2022-11-30 32.35 32.35 32.35 32.35 0.0M
2022-11-29 32.25 32.25 32.25 32.25 0.0M
2022-11-28 33.10 33.10 33.10 33.10 0.0M
2022-11-25 32.70 32.85 32.70 32.85 0.0M
2022-11-24 33.20 33.20 33.20 33.20 0.0M
2022-11-23 33.40 33.40 33.40 33.40 0.0M
2022-11-22 33.85 33.85 33.85 33.85 0.0M
2022-11-21 34.80 34.80 34.80 34.80 0.0M
2022-11-18 33.80 34.70 33.80 34.70 0.0M
2022-11-17 33.45 34.00 33.45 34.00 0.0M
2022-11-16 34.45 34.45 33.15 33.15 0.0M
2022-11-15 33.45 34.75 33.45 34.75 0.0M
2022-11-14 32.60 33.70 32.60 33.70 0.0M
2022-11-11 31.80 32.00 31.80 32.00 0.0M
2022-11-10 30.60 31.40 29.75 31.40 0.0M
2022-11-09 30.05 30.05 30.05 30.05 0.0M
2022-11-08 29.35 30.45 29.35 30.45 0.0M
2022-11-07 28.90 29.55 28.90 29.55 0.0M
2022-11-04 28.05 28.50 28.05 28.50 0.0M
2022-11-03 28.55 28.55 28.30 28.30 0.0M
2022-11-02 28.90 28.90 28.90 28.90 0.0M
2022-11-01 29.40 29.50 29.35 29.50 0.0M
2022-10-31 28.55 29.25 28.55 29.25 0.0M
2022-10-28 28.35 28.35 28.35 28.35 0.0M
2022-10-27 28.75 28.75 28.75 28.75 0.0M
2022-10-26 28.95 28.95 28.95 28.95 0.0M
2022-10-25 28.70 28.70 28.70 28.70 0.0M
2022-10-24 28.50 29.15 28.50 29.15 0.0M
2022-10-21 28.25 28.35 28.05 28.05 0.0M
2022-10-20 27.85 28.35 27.85 28.35 0.0M
2022-10-19 28.45 28.65 28.45 28.65 0.0M
2022-10-18 28.15 28.60 28.10 28.60 0.0M
2022-10-17 27.05 27.05 27.05 27.05 0.0M
2022-10-14 27.50 27.50 27.50 27.50 0.0M
2022-10-13 26.65 26.65 26.65 26.65 0.0M
2022-10-12 26.50 26.50 26.50 26.50 0.0M
2022-10-11 26.75 26.75 26.60 26.70 0.0M
2022-10-10 27.00 27.00 27.00 27.00 0.0M
2022-10-07 28.75 28.75 28.75 28.75 0.0M
2022-10-06 28.15 28.15 28.15 28.15 0.0M
2022-10-05 28.50 28.50 28.50 28.50 0.0M
2022-10-04 27.20 27.65 27.20 27.65 0.0M
2022-10-03 26.30 26.30 26.30 26.30 0.0M
2022-09-30 25.75 26.10 25.75 26.10 0.0M
2022-09-29 27.25 27.25 27.25 27.25 0.0M
2022-09-28 26.95 27.30 26.60 27.30 0.0M
2022-09-27 27.80 27.80 27.55 27.55 0.0M
2022-09-26 27.45 27.60 27.20 27.60 0.0M
2022-09-23 28.65 28.65 27.05 27.15 0.0M
2022-09-22 29.20 29.75 29.20 29.75 0.0M
2022-09-21 30.35 30.35 30.35 30.35 0.0M
2022-09-20 30.35 30.55 30.35 30.55 0.0M
2022-09-19 30.75 30.75 29.75 29.75 0.0M
2022-09-16 30.10 30.70 30.10 30.70 0.0M
2022-09-15 31.15 31.15 31.15 31.15 0.0M
2022-09-14 30.10 31.00 30.05 31.00 0.0M
2022-09-13 31.20 31.20 29.95 29.95 0.0M
2022-09-12 32.00 32.00 32.00 32.00 0.0M
2022-09-09 31.45 32.00 31.45 32.00 0.0M
2022-09-08 30.35 31.15 30.35 31.15 0.0M
2022-09-07 30.20 30.20 30.05 30.05 0.0M
2022-09-06 30.15 30.15 30.15 30.15 0.0M
2022-09-05 29.75 29.85 29.75 29.75 0.0M
2022-09-02 29.90 30.00 29.70 29.70 0.0M
2022-09-01 30.00 30.00 29.85 29.85 0.0M
2022-08-31 29.90 29.90 29.90 29.90 0.0M
2022-08-30 30.15 30.15 30.00 30.05 0.0M
2022-08-29 30.20 30.20 30.10 30.15 0.0M
2022-08-26 31.65 31.65 30.00 30.00 0.0M
2022-08-25 31.90 31.90 31.90 31.90 0.0M
2022-08-24 30.25 31.30 30.25 31.30 0.0M
2022-08-23 30.95 30.95 30.05 30.05 0.0M
2022-08-22 31.90 31.90 30.75 30.75 0.0M
2022-08-19 33.20 33.20 33.20 33.20 0.0M
2022-08-18 32.05 33.65 31.60 33.65 0.0M
2022-08-17 31.75 31.90 31.60 31.90 0.0M
2022-08-16 32.50 32.50 31.60 31.60 0.0M
2022-08-15 33.90 33.90 33.50 33.55 0.0M
2022-08-12 32.70 33.65 32.70 33.60 0.0M
2022-08-11 32.90 32.90 32.90 32.90 0.0M
2022-08-10 32.05 32.75 32.05 32.75 0.0M
2022-08-09 32.70 32.70 32.20 32.20 0.0M
2022-08-08 33.20 33.20 32.65 32.65 0.0M
2022-08-05 34.40 34.40 32.90 32.90 0.0M
2022-08-04 34.05 34.05 34.05 34.05 0.0M
2022-08-03 32.05 32.05 32.05 32.05 0.0M
2022-08-02 33.00 33.00 33.00 33.00 0.0M
2022-08-01 33.65 33.65 33.65 33.65 0.0M
2022-07-29 32.65 32.95 32.65 32.95 0.0M
2022-07-28 32.90 32.90 32.90 32.90 0.0M
2022-07-27 31.30 32.80 31.30 32.80 0.0M
2022-07-26 33.05 33.05 33.05 33.05 0.0M
2022-07-25 33.10 33.10 33.10 33.10 0.0M
2022-07-22 32.75 32.75 32.75 32.75 0.0M
2022-07-21 32.60 32.60 32.60 32.60 0.0M
2022-07-20 32.40 32.40 31.80 31.80 0.0M
2022-07-19 31.10 32.05 31.10 32.05 0.0M
2022-07-18 31.30 31.30 31.30 31.30 0.0M
2022-07-15 30.45 30.45 30.45 30.45 0.0M
2022-07-14 29.30 31.35 29.30 30.10 0.0M
2022-07-13 31.15 31.20 27.75 28.45 0.0M
2022-07-12 33.30 33.30 31.25 31.25 0.0M
2022-07-11 33.95 33.95 33.40 33.40 0.0M
2022-07-08 32.90 32.90 32.90 32.90 0.0M
2022-07-07 31.60 31.60 31.60 31.60 0.0M
2022-07-06 31.10 32.00 30.80 32.00 0.0M
2022-07-05 31.00 31.00 29.40 29.40 0.0M
2022-07-04 32.85 32.85 32.85 32.85 0.0M
2022-07-01 32.90 32.90 32.90 32.90 0.0M
2022-06-30 35.70 35.70 34.10 34.10 0.0M
2022-06-29 35.15 35.15 35.15 35.15 0.0M
2022-06-28 35.50 35.50 35.50 35.50 0.0M
2022-06-27 35.00 35.00 35.00 35.00 0.0M
2022-06-24 34.40 34.80 34.40 34.80 0.0M
2022-06-23 34.10 34.25 34.10 34.25 0.0M
2022-06-22 34.40 34.40 33.30 33.30 0.0M
2022-06-21 35.05 35.65 35.05 35.35 0.0M
2022-06-20 34.75 34.75 34.75 34.75 0.0M
2022-06-17 33.90 33.90 33.90 33.90 0.0M
2022-06-16 36.90 36.90 34.30 34.30 0.0M
2022-06-15 34.40 36.75 34.40 36.75 0.0M
2022-06-14 35.40 35.40 35.40 35.40 0.0M
2022-06-13 34.90 34.90 34.60 34.90 0.0M
2022-06-10 36.00 36.00 36.00 36.00 0.0M
2022-06-09 37.50 37.55 37.50 37.55 0.0M
2022-06-08 38.00 38.00 37.25 37.25 0.0M
2022-06-07 37.55 37.55 37.55 37.55 0.0M
2022-06-06 37.30 37.30 37.30 37.30 0.0M
2022-06-03 38.40 38.40 37.45 37.60 0.0M
2022-06-02 36.65 36.65 36.65 36.65 0.0M
2022-06-01 37.15 37.15 37.15 37.15 0.0M
2022-05-31 37.10 37.35 36.90 37.35 0.0M
2022-05-30 37.40 37.95 37.40 37.95 0.0M
2022-05-27 36.10 36.10 36.10 36.10 0.0M
2022-05-26 35.10 35.10 34.90 34.90 0.0M
2022-05-25 36.60 36.60 36.60 36.60 0.0M
2022-05-24 36.50 36.65 36.50 36.65 0.0M
2022-05-23 36.20 36.20 36.20 36.20 0.0M
2022-05-20 36.30 36.30 36.30 36.30 0.0M
2022-05-19 35.20 35.20 35.20 35.20 0.0M
2022-05-18 36.70 36.85 35.55 35.55 0.0M
2022-05-17 35.85 35.85 35.85 35.85 0.0M
2022-05-16 37.50 37.50 35.90 35.90 0.0M
2022-05-13 38.30 38.30 38.30 38.30 0.0M
2022-05-12 37.35 37.60 37.35 37.60 0.0M
2022-05-11 38.40 38.40 38.40 38.40 0.0M
2022-05-10 37.55 37.80 37.55 37.80 0.0M
2022-05-09 38.70 38.70 37.95 38.30 0.0M
2022-05-06 39.15 39.15 38.10 39.00 0.0M
2022-05-05 41.20 41.20 39.45 39.45 0.0M
2022-05-04 40.75 40.90 40.10 40.10 0.0M
2022-05-03 40.95 40.95 40.75 40.75 0.0M
2022-05-02 41.50 41.50 40.20 40.55 0.0M
2022-04-29 44.30 44.40 40.60 40.85 0.0M
2022-04-28 42.55 44.50 42.55 44.50 0.0M
2022-04-27 43.60 44.15 42.50 42.50 0.0M
2022-04-26 46.70 46.70 45.40 45.40 0.0M
2022-04-25 46.00 46.50 44.30 46.50 0.0M
2022-04-22 45.50 45.50 45.30 45.30 0.0M
2022-04-21 47.15 47.15 45.40 45.40 0.0M
2022-04-20 45.90 47.70 45.90 47.00 0.0M
2022-04-19 46.65 46.65 44.60 45.30 0.0M
2022-04-14 47.25 47.25 47.00 47.00 0.0M
2022-04-13 45.45 46.95 45.45 46.95 0.0M
2022-04-12 44.55 44.55 44.55 44.55 0.0M
2022-04-11 46.45 46.45 46.20 46.45 0.0M
2022-04-08 45.95 46.45 45.95 46.35 0.0M
2022-04-07 47.05 47.05 46.90 46.90 0.0M
2022-04-06 49.60 50.10 46.40 46.40 0.0M
2022-04-05 47.60 50.30 47.45 50.30 0.0M
2022-04-04 45.65 45.65 45.65 45.65 0.0M
2022-04-01 44.75 44.75 44.75 44.75 0.0M
2022-03-31 46.05 46.05 44.95 45.20 0.0M
2022-03-30 46.55 46.55 45.15 45.15 0.0M
2022-03-29 45.95 46.95 45.95 46.95 0.0M
2022-03-28 46.60 46.60 46.60 46.60 0.0M
2022-03-25 46.40 46.80 46.40 46.80 0.0M
2022-03-24 45.40 46.00 45.40 46.00 0.0M
2022-03-23 48.45 48.45 45.30 45.30 0.0M
2022-03-22 45.75 48.25 45.75 48.25 0.0M
2022-03-21 44.15 45.60 44.05 45.60 0.0M
2022-03-18 42.40 44.30 42.40 44.05 0.0M
2022-03-17 43.80 44.00 42.20 42.50 0.0M
2022-03-16 40.70 43.20 40.70 43.05 0.0M
2022-03-15 39.70 39.70 39.70 39.70 0.0M
2022-03-14 38.60 40.15 38.60 40.15 0.0M
2022-03-11 38.30 38.30 38.30 38.30 0.0M
2022-03-10 36.05 38.40 36.05 38.40 0.0M
2022-03-09 33.65 35.30 33.65 35.30 0.0M
2022-03-08 31.85 34.15 31.85 34.15 0.0M
2022-03-07 32.90 33.05 32.70 32.75 0.0M
2022-03-04 35.40 35.40 34.10 34.10 0.0M
2022-03-03 36.85 36.85 36.10 36.10 0.0M
2022-03-02 36.20 36.60 36.20 36.60 0.0M
2022-03-01 38.30 38.30 37.10 37.10 0.0M
2022-02-28 38.70 38.70 37.95 38.65 0.0M
2022-02-25 37.75 38.75 37.75 38.75 0.0M
2022-02-24 35.50 37.20 35.50 37.20 0.0M
2022-02-23 38.10 38.45 38.10 38.45 0.0M
2022-02-22 35.45 37.35 35.45 37.35 0.0M
2022-02-21 39.10 39.25 37.40 37.40 0.0M
2022-02-18 41.00 41.00 39.50 39.50 0.0M
2022-02-17 41.45 41.80 41.45 41.80 0.0M
2022-02-16 42.65 42.65 41.30 41.75 0.0M
2022-02-15 40.50 42.75 40.50 42.75 0.0M
2022-02-14 42.25 42.40 40.50 40.80 0.0M
2022-02-11 45.60 45.60 45.30 45.30 0.0M
2022-02-10 47.25 47.25 45.60 45.75 0.0M
2022-02-09 45.30 47.15 45.30 47.15 0.0M
2022-02-08 45.95 45.95 45.95 45.95 0.0M
2022-02-07 47.45 47.45 46.15 46.15 0.0M
2022-02-04 46.90 46.90 46.45 46.45 0.0M
2022-02-03 48.05 48.05 47.05 47.05 0.0M
2022-02-02 47.95 49.05 47.95 48.65 0.0M
2022-02-01 46.95 48.05 46.95 48.05 0.0M
2022-01-31 45.00 47.40 45.00 47.35 0.0M
2022-01-28 43.25 44.70 43.25 44.70 0.0M
2022-01-27 44.00 44.00 43.10 43.10 0.0M
2022-01-26 41.85 44.40 41.85 44.40 0.0M
2022-01-25 43.40 43.40 41.40 41.45 0.0M
2022-01-24 45.00 45.45 42.60 43.20 0.0M
2022-01-21 45.45 47.90 45.10 45.10 0.0M
2022-01-20 45.30 46.60 45.30 46.50 0.0M
2022-01-19 44.85 44.85 44.20 44.85 0.0M
2022-01-18 47.20 47.20 44.80 44.80 0.0M
2022-01-17 45.10 47.45 45.10 47.45 0.0M
2022-01-14 44.85 46.55 44.55 46.15 0.0M
2022-01-13 47.00 47.00 44.95 45.20 0.0M
2022-01-12 45.00 47.65 45.00 47.15 0.0M
2022-01-11 42.90 44.95 42.10 44.25 0.0M
2022-01-10 46.00 46.00 42.95 43.20 0.0M
2022-01-07 46.65 46.65 45.70 45.70 0.0M
2022-01-06 47.65 47.65 44.50 47.25 0.0M
2022-01-05 47.70 49.40 47.70 47.90 0.0M
2022-01-04 58.80 59.20 47.80 48.60 0.0M
2022-01-03 55.50 59.10 55.50 59.10 0.0M