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
2023-12-29 21.25 21.30 21.25 21.30 0.0M
2023-12-28 21.40 21.40 21.40 21.40 0.0M
2023-12-27 21.25 21.25 21.25 21.25 0.0M
2023-12-22 20.85 20.90 20.85 20.90 0.0M
2023-12-21 21.15 21.15 21.15 21.15 0.0M
2023-12-20 20.80 21.25 20.80 21.25 0.0M
2023-12-19 20.35 20.35 20.35 20.35 0.0M
2023-12-18 20.60 20.60 20.60 20.60 0.0M
2023-12-15 20.70 21.35 20.70 21.35 0.0M
2023-12-14 21.00 21.00 20.60 20.60 0.0M
2023-12-13 20.70 20.80 20.60 20.80 0.0M
2023-12-12 20.80 21.10 20.60 21.10 0.0M
2023-12-11 20.95 20.95 20.95 20.95 0.0M
2023-12-08 21.25 21.25 21.25 21.25 0.0M
2023-12-07 20.95 21.45 20.95 21.45 0.0M
2023-12-06 21.00 21.00 21.00 21.00 0.0M
2023-12-05 21.35 21.35 21.35 21.35 0.0M
2023-12-04 21.35 21.35 21.10 21.10 0.0M
2023-12-01 20.65 21.20 20.65 21.20 0.0M
2023-11-30 20.90 20.90 20.90 20.90 0.0M
2023-11-29 20.00 20.00 20.00 20.00 0.0M
2023-11-28 20.35 20.35 20.35 20.35 0.0M
2023-11-27 20.70 20.70 20.70 20.70 0.0M
2023-11-24 20.20 20.20 20.20 20.20 0.0M
2023-11-23 20.10 20.10 20.10 20.10 0.0M
2023-11-22 20.80 20.80 20.80 20.80 0.0M
2023-11-21 20.70 20.70 20.65 20.65 0.0M
2023-11-20 21.15 21.15 21.15 21.15 0.0M
2023-11-17 21.40 21.40 21.10 21.10 0.0M
2023-11-16 21.20 21.20 21.20 21.20 0.0M
2023-11-15 21.05 21.05 21.05 21.05 0.0M
2023-11-14 20.50 21.30 20.50 21.30 0.0M
2023-11-13 20.35 20.35 20.35 20.35 0.0M
2023-11-10 20.25 20.85 20.25 20.85 0.0M
2023-11-09 20.25 20.25 20.25 20.25 0.0M
2023-11-08 21.85 21.85 21.85 21.85 0.0M
2023-11-07 22.35 22.35 22.35 22.35 0.0M
2023-11-06 22.50 22.50 22.50 22.50 0.0M
2023-11-03 22.55 22.55 22.55 22.55 0.0M
2023-11-02 21.35 21.35 21.35 21.35 0.0M
2023-11-01 21.35 21.35 21.35 21.35 0.0M
2023-10-31 21.30 21.30 21.30 21.30 0.0M
2023-10-30 21.45 21.45 21.35 21.35 0.0M
2023-10-27 21.45 21.55 21.45 21.50 0.0M
2023-10-26 19.74 19.74 19.74 19.74 0.0M
2023-10-25 20.70 21.10 20.70 21.10 0.0M
2023-10-24 19.52 19.52 19.52 19.52 0.0M
2023-10-23 19.96 20.00 19.96 20.00 0.0M
2023-10-20 20.60 20.60 20.45 20.45 0.0M
2023-10-19 20.40 20.40 20.40 20.40 0.0M
2023-10-18 21.05 21.05 21.05 21.05 0.0M
2023-10-17 20.30 20.30 20.30 20.30 0.0M
2023-10-16 20.50 20.50 20.50 20.50 0.0M
2023-10-13 20.50 20.50 20.50 20.50 0.0M
2023-10-12 20.90 20.90 20.90 20.90 0.0M
2023-10-11 20.90 20.90 20.90 20.90 0.0M
2023-10-10 20.40 20.40 20.40 20.40 0.0M
2023-10-09 20.60 20.65 20.50 20.50 0.0M
2023-10-06 20.70 20.85 20.70 20.85 0.0M
2023-10-05 21.05 21.05 21.05 21.05 0.0M
2023-10-04 21.05 21.05 21.05 21.05 0.0M
2023-10-03 21.30 21.30 21.30 21.30 0.0M
2023-10-02 21.05 21.05 21.05 21.05 0.0M
2023-09-29 19.94 19.94 19.94 19.94 0.0M
2023-09-28 20.40 20.40 20.40 20.40 0.0M
2023-09-27 19.86 20.10 19.86 20.10 0.0M
2023-09-26 20.25 20.25 20.25 20.25 0.0M
2023-09-25 21.05 21.05 20.15 20.15 0.0M
2023-09-22 21.05 21.10 21.05 21.10 0.0M
2023-09-21 21.05 21.05 21.05 21.05 0.0M
2023-09-20 21.20 21.20 21.20 21.20 0.0M
2023-09-19 21.60 21.60 21.60 21.60 0.0M
2023-09-18 22.00 22.00 22.00 22.00 0.0M
2023-09-15 22.45 22.45 22.20 22.20 0.0M
2023-09-14 22.75 22.80 22.60 22.60 0.0M
2023-09-13 22.95 22.95 22.85 22.85 0.0M
2023-09-12 23.55 23.55 23.55 23.55 0.0M
2023-09-11 23.40 23.40 23.40 23.40 0.0M
2023-09-08 23.50 23.50 23.30 23.30 0.0M
2023-09-07 23.30 23.30 23.30 23.30 0.0M
2023-09-06 21.85 23.40 21.85 23.40 0.0M
2023-09-05 21.95 21.95 21.80 21.80 0.0M
2023-09-04 22.10 22.10 22.10 22.10 0.0M
2023-09-01 21.05 21.05 21.05 21.05 0.0M
2023-08-31 20.40 20.40 20.40 20.40 0.0M
2023-08-30 21.10 21.10 21.10 21.10 0.0M
2023-08-29 21.40 21.40 21.40 21.40 0.0M
2023-08-28 21.75 21.75 21.75 21.75 0.0M
2023-08-25 21.55 21.60 21.55 21.60 0.0M
2023-08-24 21.60 21.60 21.60 21.60 0.0M
2023-08-23 21.80 21.80 21.55 21.65 0.0M
2023-08-22 21.80 21.80 21.80 21.80 0.0M
2023-08-21 22.10 22.10 22.10 22.10 0.0M
2023-08-18 22.65 22.65 22.65 22.65 0.0M
2023-08-17 22.55 22.55 22.55 22.55 0.0M
2023-08-16 22.80 22.95 22.80 22.95 0.0M
2023-08-15 22.90 23.10 22.90 23.05 0.0M
2023-08-14 22.85 23.05 22.85 23.05 0.0M
2023-08-11 22.35 22.35 22.35 22.35 0.0M
2023-08-10 22.15 22.50 22.15 22.50 0.0M
2023-08-09 22.10 22.50 22.10 22.50 0.0M
2023-08-08 22.30 22.30 22.10 22.10 0.0M
2023-08-07 22.70 22.90 22.70 22.90 0.0M
2023-08-04 23.15 23.15 23.15 23.15 0.0M
2023-08-03 23.70 23.70 23.70 23.70 0.0M
2023-08-02 23.70 23.70 23.70 23.70 0.0M
2023-08-01 24.00 24.00 23.70 23.75 0.0M
2023-07-31 24.05 24.05 24.05 24.05 0.0M
2023-07-28 24.05 24.05 24.05 24.05 0.0M
2023-07-27 24.10 24.10 24.10 24.10 0.0M
2023-07-26 23.90 23.90 23.90 23.90 0.0M
2023-07-25 23.50 23.50 23.50 23.50 0.0M
2023-07-24 23.40 23.40 23.40 23.40 0.0M
2023-07-21 23.85 23.85 23.85 23.85 0.0M
2023-07-20 23.70 23.70 23.70 23.70 0.0M
2023-07-19 24.10 24.10 24.10 24.10 0.0M
2023-07-18 24.50 24.50 24.10 24.10 0.0M
2023-07-17 24.65 24.80 24.65 24.80 0.0M
2023-07-14 24.65 24.65 24.65 24.65 0.0M
2023-07-13 25.20 25.20 25.20 25.20 0.0M
2023-07-12 25.65 25.65 25.65 25.65 0.0M
2023-07-11 25.80 25.80 25.80 25.80 0.0M
2023-07-10 24.40 24.40 24.40 24.40 0.0M
2023-07-07 24.50 24.50 24.45 24.45 0.0M
2023-07-06 24.45 24.45 24.45 24.45 0.0M
2023-07-05 25.00 25.35 25.00 25.35 0.0M
2023-07-04 25.35 25.35 25.35 25.35 0.0M
2023-07-03 25.30 25.30 25.30 25.30 0.0M
2023-06-30 25.65 25.65 25.65 25.65 0.0M
2023-06-29 25.20 25.25 25.20 25.25 0.0M
2023-06-28 24.75 24.75 24.75 24.75 0.0M
2023-06-27 25.60 25.60 24.90 24.90 0.0M
2023-06-26 25.50 25.55 25.45 25.45 0.0M
2023-06-23 25.70 25.70 25.70 25.70 0.0M
2023-06-22 26.05 26.05 25.90 25.90 0.0M
2023-06-21 26.85 26.85 26.05 26.05 0.0M
2023-06-20 26.60 26.60 26.45 26.45 0.0M
2023-06-19 27.40 27.40 27.40 27.40 0.0M
2023-06-16 27.55 27.55 27.55 27.55 0.0M
2023-06-15 27.85 27.85 27.85 27.85 0.0M
2023-06-14 27.70 27.70 27.70 27.70 0.0M
2023-06-13 27.50 28.60 27.50 28.60 0.0M
2023-06-12 27.00 27.00 27.00 27.00 0.0M
2023-06-09 26.20 26.20 26.20 26.20 0.0M
2023-06-08 26.50 26.50 26.50 26.50 0.0M
2023-06-07 26.60 26.60 26.60 26.60 0.0M
2023-06-06 26.05 26.70 26.05 26.70 0.0M
2023-06-05 26.10 26.10 26.10 26.10 0.0M
2023-06-02 25.65 25.65 25.65 25.65 0.0M
2023-06-01 25.65 26.05 25.65 26.05 0.0M
2023-05-31 25.15 25.25 25.00 25.10 0.0M
2023-05-30 25.95 26.10 25.15 25.15 0.0M
2023-05-29 25.90 26.10 25.90 26.10 0.0M
2023-05-26 25.75 25.75 25.75 25.75 0.0M
2023-05-25 25.80 26.05 25.80 26.05 0.0M
2023-05-24 25.85 25.85 25.85 25.85 0.0M
2023-05-23 26.10 26.25 26.10 26.15 0.0M
2023-05-22 25.55 26.10 25.35 26.10 0.0M
2023-05-19 25.70 25.70 25.70 25.70 0.0M
2023-05-18 25.35 25.35 25.35 25.35 0.0M
2023-05-17 25.65 25.65 25.20 25.20 0.0M
2023-05-16 26.30 26.30 26.30 26.30 0.0M
2023-05-15 26.10 26.10 26.10 26.10 0.0M
2023-05-12 26.65 26.65 26.65 26.65 0.0M
2023-05-11 26.45 26.45 26.45 26.45 0.0M
2023-05-10 26.75 26.75 26.75 26.75 0.0M
2023-05-09 26.90 26.90 26.35 26.50 0.0M
2023-05-08 27.35 27.35 27.35 27.35 0.0M
2023-05-05 26.85 26.85 26.85 26.85 0.0M
2023-05-04 26.40 26.85 26.40 26.85 0.0M
2023-05-03 26.90 26.90 26.60 26.60 0.0M
2023-05-02 27.25 27.25 26.55 26.55 0.0M
2023-04-28 27.70 27.70 27.10 27.25 0.0M
2023-04-27 27.40 27.40 27.40 27.40 0.0M
2023-04-26 27.40 27.40 27.40 27.40 0.0M
2023-04-25 28.15 28.15 28.15 28.15 0.0M
2023-04-24 28.10 28.10 28.10 28.10 0.0M
2023-04-21 27.70 27.70 27.70 27.70 0.0M
2023-04-20 28.40 28.45 27.75 27.75 0.0M
2023-04-19 28.60 28.60 28.60 28.60 0.0M
2023-04-18 27.85 27.85 27.85 27.85 0.0M
2023-04-17 28.05 28.05 28.05 28.05 0.0M
2023-04-14 27.55 27.55 27.55 27.55 0.0M
2023-04-13 27.15 27.15 27.15 27.15 0.0M
2023-04-12 27.85 27.95 27.45 27.45 0.0M
2023-04-11 27.85 27.85 27.85 27.85 0.0M
2023-04-06 27.30 27.30 27.30 27.30 0.0M
2023-04-05 27.65 27.65 27.55 27.55 0.0M
2023-04-04 28.45 28.45 28.45 28.45 0.0M
2023-04-03 28.10 28.30 28.10 28.30 0.0M
2023-03-31 28.10 28.10 27.90 27.90 0.0M
2023-03-30 27.55 27.55 27.55 27.55 0.0M
2023-03-29 27.00 27.00 27.00 27.00 0.0M
2023-03-28 27.50 27.50 27.50 27.50 0.0M
2023-03-27 27.55 27.55 27.45 27.45 0.0M
2023-03-24 27.80 27.80 27.80 27.80 0.0M
2023-03-23 26.55 27.95 26.55 27.95 0.0M
2023-03-22 26.85 26.85 26.85 26.85 0.0M
2023-03-21 26.90 26.90 26.90 26.90 0.0M
2023-03-20 26.55 26.55 26.55 26.55 0.0M
2023-03-17 27.40 27.40 27.40 27.40 0.0M
2023-03-16 26.45 26.45 26.45 26.45 0.0M
2023-03-15 27.90 27.90 27.90 27.90 0.0M
2023-03-14 26.25 26.65 26.25 26.65 0.0M
2023-03-13 26.95 26.95 26.10 26.10 0.0M
2023-03-10 26.70 26.70 26.65 26.65 0.0M
2023-03-09 25.80 27.15 25.80 26.85 0.0M
2023-03-08 26.10 26.15 25.45 26.00 0.0M
2023-03-07 26.60 26.60 26.60 26.60 0.0M
2023-03-06 27.20 27.20 26.60 26.60 0.0M
2023-03-03 26.50 27.00 26.50 26.90 0.0M
2023-03-02 26.55 26.70 26.55 26.70 0.0M
2023-03-01 27.30 27.30 27.30 27.30 0.0M
2023-02-28 26.60 27.25 26.60 27.05 0.0M
2023-02-27 27.30 27.90 26.70 26.70 0.0M
2023-02-24 28.70 28.70 27.30 27.30 0.0M
2023-02-23 28.65 28.65 28.60 28.60 0.0M
2023-02-22 28.65 28.70 28.65 28.65 0.0M
2023-02-21 29.30 29.30 29.30 29.30 0.0M
2023-02-20 29.95 29.95 29.95 29.95 0.0M
2023-02-17 29.45 29.45 29.40 29.40 0.0M
2023-02-16 29.65 29.65 29.65 29.65 0.0M
2023-02-15 28.90 28.90 28.90 28.90 0.0M
2023-02-14 29.05 29.05 29.05 29.05 0.0M
2023-02-13 29.55 29.55 29.55 29.55 0.0M
2023-02-10 30.30 30.30 30.30 30.30 0.0M
2023-02-09 30.15 30.15 30.15 30.15 0.0M
2023-02-08 30.00 30.15 30.00 30.15 0.0M
2023-02-07 30.45 30.45 30.45 30.45 0.0M
2023-02-06 30.45 30.45 30.45 30.45 0.0M
2023-02-03 30.75 30.75 30.75 30.75 0.0M
2023-02-02 30.00 30.00 30.00 30.00 0.0M
2023-02-01 29.55 29.55 29.55 29.55 0.0M
2023-01-31 29.55 29.55 29.55 29.55 0.0M
2023-01-30 29.50 29.50 29.50 29.50 0.0M
2023-01-27 29.80 29.80 29.80 29.80 0.0M
2023-01-26 30.05 30.05 29.85 29.85 0.0M
2023-01-25 30.45 30.45 30.45 30.45 0.0M
2023-01-24 31.00 31.15 30.50 30.50 0.0M
2023-01-23 31.15 31.35 31.15 31.20 0.0M
2023-01-20 31.10 31.10 31.10 31.10 0.0M
2023-01-19 32.30 32.30 32.30 32.30 0.0M
2023-01-18 31.90 31.90 31.90 31.90 0.0M
2023-01-17 31.90 31.90 31.90 31.90 0.0M
2023-01-16 32.20 32.20 32.20 32.20 0.0M
2023-01-13 31.30 32.85 31.30 32.85 0.0M
2023-01-12 32.15 32.15 32.15 32.15 0.0M
2023-01-11 32.35 32.35 31.45 31.45 0.0M
2023-01-10 31.60 31.60 31.60 31.60 0.0M
2023-01-09 31.00 31.00 31.00 31.00 0.0M
2023-01-06 29.90 29.90 29.90 29.90 0.0M
2023-01-05 29.30 29.80 29.30 29.50 0.0M
2023-01-04 28.70 28.95 28.70 28.95 0.0M
2023-01-03 28.15 28.60 28.15 28.60 0.0M
2023-01-02 28.50 28.50 28.45 28.45 0.0M