Ageas

AGES
🏛️ germany →
58.25
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
2021-12-30 45.09 45.09 45.09 45.09 0.0M
2021-12-29 45.24 45.24 45.24 45.24 0.0M
2021-12-28 45.07 45.07 45.07 45.07 0.0M
2021-12-27 44.88 45.19 44.88 45.19 0.0M
2021-12-23 44.33 44.33 44.33 44.33 0.0M
2021-12-22 44.42 44.42 44.42 44.42 0.0M
2021-12-21 43.75 43.75 43.75 43.75 0.0M
2021-12-20 43.63 43.63 42.67 42.67 0.0M
2021-12-17 44.33 44.33 44.33 44.33 0.0M
2021-12-16 44.31 44.31 44.31 44.31 0.0M
2021-12-15 44.22 44.22 44.22 44.22 0.0M
2021-12-14 44.58 44.58 44.58 44.58 0.0M
2021-12-13 45.59 45.59 45.59 45.59 0.0M
2021-12-10 45.29 45.29 45.29 45.29 0.0M
2021-12-09 46.01 46.01 46.01 46.01 0.0M
2021-12-08 46.38 46.38 46.38 46.38 0.0M
2021-12-07 48.10 48.36 46.26 46.26 0.0M
2021-12-06 46.44 47.38 46.44 47.26 0.0M
2021-12-03 47.55 47.55 47.55 47.55 0.0M
2021-12-02 47.32 47.32 47.32 47.32 0.0M
2021-12-01 45.63 45.63 45.63 45.63 0.0M
2021-11-30 46.18 46.18 46.15 46.15 0.0M
2021-11-29 46.64 47.08 46.64 47.08 0.0M
2021-11-26 47.09 47.09 47.09 47.09 0.0M
2021-11-25 47.17 47.17 47.17 47.17 0.0M
2021-11-24 45.16 45.16 45.16 45.16 0.0M
2021-11-23 46.57 46.57 45.07 45.07 0.0M
2021-11-22 47.15 47.15 46.69 47.13 0.0M
2021-11-19 47.86 47.86 47.19 47.19 0.0M
2021-11-18 46.19 47.74 46.19 47.74 0.0M
2021-11-17 44.88 44.95 44.88 44.95 0.0M
2021-11-16 43.68 43.68 43.68 43.68 0.0M
2021-11-15 42.24 42.54 42.24 42.54 0.0M
2021-11-12 42.11 42.11 42.11 42.11 0.0M
2021-11-11 41.90 41.90 41.90 41.90 0.0M
2021-11-10 42.31 42.31 42.31 42.31 0.0M
2021-11-09 42.54 42.54 42.41 42.41 0.0M
2021-11-08 42.67 42.67 42.56 42.56 0.0M
2021-11-05 42.14 42.54 42.14 42.54 0.0M
2021-11-04 42.70 42.70 42.70 42.70 0.0M
2021-11-03 42.84 42.84 42.84 42.84 0.0M
2021-11-02 42.81 42.81 42.69 42.69 0.0M
2021-11-01 42.08 42.08 42.08 42.08 0.0M
2021-10-29 42.28 42.28 42.28 42.28 0.0M
2021-10-28 42.13 42.13 42.13 42.13 0.0M
2021-10-27 42.24 42.30 42.18 42.30 0.0M
2021-10-26 42.20 42.60 42.20 42.60 0.0M
2021-10-25 42.08 42.32 42.08 42.32 0.0M
2021-10-22 41.28 41.28 41.28 41.28 0.0M
2021-10-21 41.32 41.32 41.32 41.32 0.0M
2021-10-20 41.10 41.10 41.10 41.10 0.0M
2021-10-19 40.56 41.06 40.56 41.06 0.0M
2021-10-18 41.04 41.04 41.04 41.04 0.0M
2021-10-15 40.78 40.78 40.78 40.78 0.0M
2021-10-14 40.95 40.95 40.68 40.68 0.0M
2021-10-13 41.02 41.02 40.75 40.75 0.0M
2021-10-12 41.14 41.14 41.14 41.14 0.0M
2021-10-11 41.43 41.43 41.43 41.43 0.0M
2021-10-08 41.91 41.91 41.91 41.91 0.0M
2021-10-07 41.70 41.70 41.70 41.70 0.0M
2021-10-06 41.83 41.83 41.02 41.02 0.0M
2021-10-05 41.67 41.80 41.67 41.80 0.0M
2021-10-04 41.62 42.14 41.62 42.14 0.0M
2021-10-01 42.59 42.59 42.59 42.59 0.0M
2021-09-30 40.47 40.47 40.47 40.47 0.0M
2021-09-29 40.06 40.06 40.06 40.06 0.0M
2021-09-28 40.62 40.62 40.62 40.62 0.0M
2021-09-27 40.11 40.11 40.11 40.11 0.0M
2021-09-24 39.76 40.21 39.76 40.21 0.0M
2021-09-23 39.57 39.57 39.57 39.57 0.0M
2021-09-22 38.69 38.69 38.69 38.69 0.0M
2021-09-21 38.68 39.20 38.68 39.20 0.0M
2021-09-20 40.66 40.66 38.72 38.75 0.0M
2021-09-17 41.32 41.46 40.90 40.90 0.0M
2021-09-16 41.25 41.40 41.25 41.40 0.0M
2021-09-15 41.39 41.39 41.39 41.39 0.0M
2021-09-14 42.00 42.00 42.00 42.00 0.0M
2021-09-13 41.12 41.12 41.12 41.12 0.0M
2021-09-10 41.27 41.27 41.27 41.27 0.0M
2021-09-09 41.56 41.56 40.60 41.24 0.0M
2021-09-08 42.73 42.73 41.80 41.80 0.0M
2021-09-07 42.65 42.65 42.65 42.65 0.0M
2021-09-06 42.39 42.39 42.39 42.39 0.0M
2021-09-03 42.83 42.83 42.83 42.83 0.0M
2021-09-02 42.61 42.61 42.61 42.61 0.0M
2021-09-01 42.34 42.34 42.34 42.34 0.0M
2021-08-31 42.91 42.91 42.91 42.91 0.0M
2021-08-30 43.04 43.04 43.00 43.00 0.0M
2021-08-27 42.77 42.77 42.77 42.77 0.0M
2021-08-26 42.96 42.96 42.96 42.96 0.0M
2021-08-25 43.06 43.06 43.06 43.06 0.0M
2021-08-24 43.26 43.26 43.26 43.26 0.0M
2021-08-23 43.08 43.46 43.08 43.42 0.0M
2021-08-20 43.20 43.20 42.93 42.93 0.0M
2021-08-19 43.51 43.51 43.16 43.16 0.0M
2021-08-18 43.71 43.71 43.71 43.71 0.0M
2021-08-17 44.13 44.13 44.13 44.13 0.0M
2021-08-16 44.64 44.64 44.64 44.64 0.0M
2021-08-13 44.75 44.75 44.61 44.61 0.0M
2021-08-12 45.15 45.15 44.66 44.66 0.0M
2021-08-11 46.06 46.06 46.06 46.06 0.0M
2021-08-10 46.48 46.48 46.48 46.48 0.0M
2021-08-09 45.92 46.46 45.92 46.40 0.0M
2021-08-06 45.58 45.62 45.58 45.62 0.0M
2021-08-05 45.00 45.00 45.00 45.00 0.0M
2021-08-04 44.94 44.94 44.78 44.78 0.0M
2021-08-03 44.89 44.89 44.89 44.89 0.0M
2021-08-02 44.52 45.20 44.52 45.20 0.0M
2021-07-30 45.12 45.12 45.12 45.12 0.0M
2021-07-29 44.64 44.64 44.64 44.64 0.0M
2021-07-28 44.74 44.84 44.74 44.84 0.0M
2021-07-27 45.36 45.36 44.78 44.78 0.0M
2021-07-26 44.92 44.92 44.92 44.92 0.0M
2021-07-23 44.07 44.07 44.07 44.07 0.0M
2021-07-22 44.20 44.20 44.20 44.20 0.0M
2021-07-21 43.39 43.39 43.39 43.39 0.0M
2021-07-20 42.98 43.35 42.98 43.35 0.0M
2021-07-19 44.76 44.76 42.95 42.95 0.0M
2021-07-16 46.16 46.16 45.69 45.69 0.0M
2021-07-15 46.77 46.77 46.77 46.77 0.0M
2021-07-14 46.99 46.99 46.80 46.80 0.0M
2021-07-13 46.86 46.86 46.86 46.86 0.0M
2021-07-12 46.76 46.76 46.76 46.76 0.0M
2021-07-09 45.43 45.43 45.43 45.43 0.0M
2021-07-08 46.26 46.26 46.26 46.26 0.0M
2021-07-07 46.35 46.35 46.35 46.35 0.0M
2021-07-06 47.35 47.35 47.35 47.35 0.0M
2021-07-05 46.99 46.99 46.99 46.99 0.0M
2021-07-02 47.08 47.08 47.08 47.08 0.0M
2021-07-01 46.82 46.82 46.82 46.82 0.0M
2021-06-30 47.60 47.60 47.60 47.60 0.0M
2021-06-29 47.89 47.99 47.89 47.99 0.0M
2021-06-28 48.46 48.46 48.46 48.46 0.0M
2021-06-25 48.22 48.22 48.22 48.22 0.0M
2021-06-24 48.00 48.52 48.00 48.52 0.0M
2021-06-23 48.01 48.01 48.01 48.01 0.0M
2021-06-22 48.32 48.32 48.28 48.28 0.0M
2021-06-21 47.72 47.72 47.72 47.72 0.0M
2021-06-18 49.46 49.46 49.46 49.46 0.0M
2021-06-17 49.53 50.02 49.53 50.02 0.0M
2021-06-16 49.56 49.56 49.56 49.56 0.0M
2021-06-15 49.33 49.33 49.33 49.33 0.0M
2021-06-14 48.29 48.29 48.29 48.29 0.0M
2021-06-11 48.30 48.30 48.24 48.24 0.0M
2021-06-10 48.85 48.85 48.54 48.54 0.0M
2021-06-09 49.50 49.50 49.50 49.50 0.0M
2021-06-08 49.26 49.26 49.26 49.26 0.0M
2021-06-07 49.82 49.82 49.82 49.82 0.0M
2021-06-04 49.76 49.76 49.76 49.76 0.0M
2021-06-03 50.50 50.50 49.98 49.98 0.0M
2021-06-02 51.20 51.20 50.42 50.42 0.0M
2021-06-01 53.46 53.70 53.46 53.70 0.0M
2021-05-31 53.02 53.02 53.02 53.02 0.0M
2021-05-28 52.74 53.46 52.74 53.22 0.0M
2021-05-27 52.24 52.24 52.24 52.24 0.0M
2021-05-26 52.46 52.46 52.32 52.32 0.0M
2021-05-25 52.92 52.92 52.46 52.46 0.0M
2021-05-21 52.16 52.58 52.16 52.58 0.0M
2021-05-20 52.04 52.04 52.04 52.04 0.0M
2021-05-19 52.42 52.42 52.42 52.42 0.0M
2021-05-18 52.94 52.94 52.94 52.94 0.0M
2021-05-17 52.76 52.76 52.76 52.76 0.0M
2021-05-14 51.82 51.82 51.82 51.82 0.0M
2021-05-13 52.06 52.06 52.06 52.06 0.0M
2021-05-12 52.02 52.22 52.02 52.22 0.0M
2021-05-11 51.46 51.46 51.00 51.00 0.0M
2021-05-10 51.40 51.40 51.40 51.40 0.0M
2021-05-07 50.96 50.96 50.96 50.96 0.0M
2021-05-06 50.68 50.68 50.68 50.68 0.0M
2021-05-05 49.94 49.94 49.94 49.94 0.0M
2021-05-04 50.08 50.08 50.08 50.08 0.0M
2021-05-03 50.30 50.30 50.30 50.30 0.0M
2021-04-30 50.80 50.80 50.80 50.80 0.0M
2021-04-29 50.92 50.92 50.92 50.92 0.0M
2021-04-28 50.24 51.16 50.24 51.16 0.0M
2021-04-27 50.66 50.66 50.66 50.66 0.0M
2021-04-26 50.20 50.80 50.20 50.80 0.0M
2021-04-23 49.96 49.96 49.96 49.96 0.0M
2021-04-22 50.32 50.32 50.32 50.32 0.0M
2021-04-21 50.52 50.52 50.52 50.52 0.0M
2021-04-20 51.34 51.34 51.34 51.34 0.0M
2021-04-19 51.04 51.04 51.04 51.04 0.0M
2021-04-16 50.34 50.78 50.34 50.78 0.0M
2021-04-15 50.96 50.96 50.20 50.20 0.0M
2021-04-14 51.38 51.38 51.38 51.38 0.0M
2021-04-13 51.14 51.36 51.14 51.32 0.0M
2021-04-12 51.04 51.04 51.04 51.04 0.0M
2021-04-09 50.50 51.28 50.50 51.28 0.0M
2021-04-08 51.32 51.32 50.54 50.54 0.0M
2021-04-07 51.64 51.64 51.12 51.12 0.0M
2021-04-06 51.48 51.48 51.48 51.48 0.0M
2021-04-01 51.50 51.50 51.42 51.42 0.0M
2021-03-31 51.88 51.88 51.62 51.64 0.0M
2021-03-30 50.64 50.64 50.64 50.64 0.0M
2021-03-29 49.77 49.77 49.77 49.77 0.0M
2021-03-26 49.80 49.80 49.80 49.80 0.0M
2021-03-25 49.46 49.46 49.46 49.46 0.0M
2021-03-24 48.63 48.63 48.63 48.63 0.0M
2021-03-23 49.10 49.10 48.59 48.59 0.0M
2021-03-22 50.88 50.88 49.27 49.27 0.0M
2021-03-19 50.62 50.62 50.62 50.62 0.0M
2021-03-18 50.04 51.02 50.04 51.02 0.0M
2021-03-17 49.92 49.92 49.92 49.92 0.0M
2021-03-16 50.60 50.60 50.60 50.60 0.0M
2021-03-15 50.38 50.38 50.38 50.38 0.0M
2021-03-12 49.51 49.51 49.51 49.51 0.0M
2021-03-11 49.98 49.98 49.98 49.98 0.0M
2021-03-10 50.08 50.08 49.99 49.99 0.0M
2021-03-09 50.92 50.92 50.92 50.92 0.0M
2021-03-08 50.72 50.72 50.64 50.64 0.0M
2021-03-05 49.45 49.45 49.45 49.45 0.0M
2021-03-04 49.27 50.00 49.27 50.00 0.0M
2021-03-03 48.81 48.81 48.81 48.81 0.0M
2021-03-02 48.03 48.64 48.03 48.64 0.0M
2021-03-01 46.61 48.30 46.61 48.30 0.0M
2021-02-26 46.18 46.18 46.18 46.18 0.0M
2021-02-25 47.26 47.26 46.98 46.98 0.0M
2021-02-24 47.92 47.92 47.92 47.92 0.0M
2021-02-23 47.30 47.30 47.30 47.30 0.0M
2021-02-22 46.00 46.00 46.00 46.00 0.0M
2021-02-19 44.91 46.39 44.91 46.39 0.0M
2021-02-18 45.58 45.58 45.58 45.58 0.0M
2021-02-17 46.03 46.03 45.96 45.96 0.0M
2021-02-16 46.02 46.02 46.02 46.02 0.0M
2021-02-15 45.49 46.00 45.49 46.00 0.0M
2021-02-12 45.59 45.59 45.59 45.59 0.0M
2021-02-11 45.63 45.63 45.63 45.63 0.0M
2021-02-10 45.67 45.67 45.67 45.67 0.0M
2021-02-09 45.27 45.27 45.27 45.27 0.0M
2021-02-08 45.54 45.54 45.54 45.54 0.0M
2021-02-05 45.04 45.04 45.04 45.04 0.0M
2021-02-04 44.24 44.24 44.24 44.24 0.0M
2021-02-03 43.58 43.58 43.58 43.58 0.0M
2021-02-02 42.99 42.99 42.99 42.99 0.0M
2021-02-01 42.03 42.99 42.03 42.99 0.0M
2021-01-29 42.65 42.65 42.65 42.65 0.0M
2021-01-28 42.58 42.58 42.58 42.58 0.0M
2021-01-27 43.64 43.64 43.64 43.64 0.0M
2021-01-26 42.83 42.83 42.83 42.83 0.0M
2021-01-25 43.97 43.97 43.97 43.97 0.0M
2021-01-22 44.40 44.40 44.40 44.40 0.0M
2021-01-21 44.90 45.04 44.90 45.04 0.0M
2021-01-20 44.73 44.73 44.73 44.73 0.0M
2021-01-19 45.41 45.41 44.74 44.74 0.0M
2021-01-18 45.40 45.40 45.40 45.40 0.0M
2021-01-15 45.26 45.62 45.26 45.62 0.0M
2021-01-14 46.17 46.17 46.17 46.17 0.0M
2021-01-13 46.04 46.04 46.04 46.04 0.0M
2021-01-12 45.79 46.01 45.79 46.01 0.0M
2021-01-11 45.64 46.14 45.64 45.75 0.0M
2021-01-08 46.18 46.18 46.18 46.18 0.0M
2021-01-07 45.76 46.29 45.76 46.29 0.0M
2021-01-06 44.66 44.66 44.66 44.66 0.0M
2021-01-05 44.36 44.79 44.36 44.62 0.0M
2021-01-04 43.80 43.80 43.80 43.80 0.0M