Almirall

ALM
🏛️ germany →
11.22
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 11.06 11.06 11.06 11.06 0.0M
2021-12-29 11.10 11.10 11.10 11.10 0.0M
2021-12-28 11.07 11.07 11.07 11.07 0.0M
2021-12-27 10.86 10.86 10.86 10.86 0.0M
2021-12-23 10.98 10.98 10.98 10.98 0.0M
2021-12-22 10.81 10.97 10.81 10.97 0.0M
2021-12-21 10.84 10.84 10.84 10.84 0.0M
2021-12-20 10.77 10.77 10.77 10.77 0.0M
2021-12-17 10.79 10.79 10.79 10.79 0.0M
2021-12-16 10.79 10.79 10.79 10.79 0.0M
2021-12-15 10.77 10.77 10.77 10.77 0.0M
2021-12-14 10.54 10.54 10.54 10.54 0.0M
2021-12-13 10.54 10.54 10.54 10.54 0.0M
2021-12-10 10.54 10.54 10.54 10.54 0.0M
2021-12-09 10.50 10.50 10.50 10.50 0.0M
2021-12-08 10.50 10.55 10.50 10.55 0.0M
2021-12-07 10.44 10.44 10.44 10.44 0.0M
2021-12-06 10.29 10.29 10.29 10.29 0.0M
2021-12-03 10.60 10.60 10.49 10.49 0.0M
2021-12-02 10.55 10.87 10.55 10.87 0.0M
2021-12-01 10.64 10.64 10.64 10.64 0.0M
2021-11-30 10.59 10.59 10.59 10.59 0.0M
2021-11-29 10.61 10.61 10.61 10.61 0.0M
2021-11-26 10.64 10.64 10.64 10.64 0.0M
2021-11-25 10.62 10.62 10.62 10.62 0.0M
2021-11-24 10.51 10.52 10.51 10.52 0.0M
2021-11-23 10.12 10.12 10.12 10.12 0.0M
2021-11-22 10.51 10.51 10.51 10.51 0.0M
2021-11-19 10.71 10.71 10.71 10.71 0.0M
2021-11-18 11.06 11.06 11.06 11.06 0.0M
2021-11-17 10.85 10.96 10.85 10.96 0.0M
2021-11-16 11.15 11.25 11.15 11.16 0.0M
2021-11-15 12.55 12.55 12.55 12.55 0.0M
2021-11-12 12.52 12.52 12.52 12.52 0.0M
2021-11-11 12.53 12.53 12.53 12.53 0.0M
2021-11-10 12.38 12.38 12.38 12.38 0.0M
2021-11-09 12.31 12.31 12.31 12.31 0.0M
2021-11-08 12.23 12.23 12.23 12.23 0.0M
2021-11-05 12.51 12.51 12.51 12.51 0.0M
2021-11-04 12.63 12.63 12.63 12.63 0.0M
2021-11-03 12.79 12.79 12.79 12.79 0.0M
2021-11-02 13.02 13.02 13.02 13.02 0.0M
2021-11-01 12.73 12.73 12.73 12.73 0.0M
2021-10-29 12.63 12.63 12.63 12.63 0.0M
2021-10-28 12.62 12.62 12.62 12.62 0.0M
2021-10-27 12.66 12.66 12.66 12.66 0.0M
2021-10-26 12.69 12.69 12.69 12.69 0.0M
2021-10-25 12.62 12.62 12.62 12.62 0.0M
2021-10-22 12.65 12.65 12.65 12.65 0.0M
2021-10-21 12.52 12.52 12.52 12.52 0.0M
2021-10-20 12.56 12.56 12.56 12.56 0.0M
2021-10-19 12.55 12.55 12.55 12.55 0.0M
2021-10-18 12.76 12.76 12.76 12.76 0.0M
2021-10-15 12.74 12.74 12.74 12.74 0.0M
2021-10-14 12.82 12.82 12.82 12.82 0.0M
2021-10-13 12.74 12.74 12.74 12.74 0.0M
2021-10-12 12.63 12.63 12.63 12.63 0.0M
2021-10-11 12.89 12.89 12.89 12.89 0.0M
2021-10-08 13.01 13.01 13.01 13.01 0.0M
2021-10-07 12.93 12.97 12.93 12.97 0.0M
2021-10-06 12.93 12.93 12.93 12.93 0.0M
2021-10-05 13.25 13.25 13.25 13.25 0.0M
2021-10-04 13.25 13.25 13.25 13.25 0.0M
2021-10-01 13.49 13.49 13.49 13.49 0.0M
2021-09-30 13.47 13.47 13.47 13.47 0.0M
2021-09-29 13.58 13.58 13.58 13.58 0.0M
2021-09-28 13.81 13.81 13.81 13.81 0.0M
2021-09-27 13.96 13.96 13.96 13.96 0.0M
2021-09-24 14.04 14.04 14.04 14.04 0.0M
2021-09-23 13.96 13.96 13.96 13.96 0.0M
2021-09-22 14.21 14.21 14.21 14.21 0.0M
2021-09-21 14.13 14.13 14.13 14.13 0.0M
2021-09-20 14.15 14.15 14.15 14.15 0.0M
2021-09-17 14.25 14.25 14.25 14.25 0.0M
2021-09-16 13.90 14.14 13.90 14.14 0.0M
2021-09-15 13.95 13.95 13.95 13.95 0.0M
2021-09-14 13.80 13.80 13.80 13.80 0.0M
2021-09-13 13.64 13.64 13.64 13.64 0.0M
2021-09-10 14.03 14.03 14.03 14.03 0.0M
2021-09-09 14.35 14.35 14.35 14.35 0.0M
2021-09-08 14.44 14.44 14.44 14.44 0.0M
2021-09-07 14.57 14.57 14.57 14.57 0.0M
2021-09-06 14.38 14.38 14.38 14.38 0.0M
2021-09-03 14.48 14.48 14.48 14.48 0.0M
2021-09-02 14.37 14.37 14.37 14.37 0.0M
2021-09-01 14.23 14.23 14.23 14.23 0.0M
2021-08-31 13.87 13.87 13.87 13.87 0.0M
2021-08-30 13.95 13.95 13.95 13.95 0.0M
2021-08-27 13.88 13.88 13.88 13.88 0.0M
2021-08-26 13.76 13.76 13.76 13.76 0.0M
2021-08-25 14.00 14.00 14.00 14.00 0.0M
2021-08-24 14.30 14.30 14.30 14.30 0.0M
2021-08-23 14.38 14.38 14.38 14.38 0.0M
2021-08-20 14.40 14.40 14.40 14.40 0.0M
2021-08-19 14.35 14.35 14.35 14.35 0.0M
2021-08-18 14.17 14.17 14.17 14.17 0.0M
2021-08-17 14.65 14.65 14.65 14.65 0.0M
2021-08-16 13.57 13.66 13.57 13.66 0.0M
2021-08-13 13.70 13.70 13.70 13.70 0.0M
2021-08-12 13.62 13.62 13.62 13.62 0.0M
2021-08-11 13.60 13.60 13.60 13.60 0.0M
2021-08-10 13.73 13.73 13.73 13.73 0.0M
2021-08-09 13.56 13.56 13.56 13.56 0.0M
2021-08-06 13.50 13.50 13.50 13.50 0.0M
2021-08-05 13.43 13.43 13.43 13.43 0.0M
2021-08-04 13.30 13.30 13.30 13.30 0.0M
2021-08-03 13.34 13.34 13.34 13.34 0.0M
2021-08-02 13.22 13.22 13.22 13.22 0.0M
2021-07-30 13.19 13.19 13.19 13.19 0.0M
2021-07-29 13.19 13.19 13.19 13.19 0.0M
2021-07-28 13.04 13.04 13.04 13.04 0.0M
2021-07-27 13.01 13.01 13.01 13.01 0.0M
2021-07-26 14.71 14.71 14.71 14.71 0.0M
2021-07-23 14.81 14.81 14.81 14.81 0.0M
2021-07-22 14.95 14.95 14.95 14.95 0.0M
2021-07-21 14.72 14.86 14.72 14.86 0.0M
2021-07-20 14.33 14.33 14.33 14.33 0.0M
2021-07-19 14.06 14.06 14.06 14.06 0.0M
2021-07-16 14.37 14.37 14.37 14.37 0.0M
2021-07-15 14.58 14.58 14.58 14.58 0.0M
2021-07-14 14.38 14.38 14.38 14.38 0.0M
2021-07-13 14.52 14.52 14.52 14.52 0.0M
2021-07-12 14.33 14.33 14.33 14.33 0.0M
2021-07-09 14.40 14.40 14.40 14.40 0.0M
2021-07-08 14.83 14.83 14.83 14.83 0.0M
2021-07-07 14.84 14.84 14.84 14.84 0.0M
2021-07-06 14.74 14.74 14.74 14.74 0.0M
2021-07-05 14.66 14.66 14.66 14.66 0.0M
2021-07-02 14.73 14.73 14.73 14.73 0.0M
2021-07-01 14.54 14.54 14.54 14.54 0.0M
2021-06-30 14.69 14.69 14.69 14.69 0.0M
2021-06-29 14.72 14.72 14.72 14.72 0.0M
2021-06-28 14.78 14.78 14.78 14.78 0.0M
2021-06-25 14.67 14.67 14.67 14.67 0.0M
2021-06-24 14.53 14.53 14.53 14.53 0.0M
2021-06-23 14.39 14.39 14.39 14.39 0.0M
2021-06-22 14.29 14.29 14.29 14.29 0.0M
2021-06-21 14.29 14.29 14.29 14.29 0.0M
2021-06-18 14.41 14.41 14.41 14.41 0.0M
2021-06-17 14.46 14.46 14.46 14.46 0.0M
2021-06-16 14.56 14.56 14.56 14.56 0.0M
2021-06-15 14.69 14.69 14.69 14.69 0.0M
2021-06-14 14.76 14.76 14.76 14.76 0.0M
2021-06-11 14.78 14.80 14.78 14.80 0.0M
2021-06-10 14.80 14.80 14.80 14.80 0.0M
2021-06-09 14.44 14.44 14.44 14.44 0.0M
2021-06-08 14.23 14.23 14.23 14.23 0.0M
2021-06-07 14.05 14.05 14.05 14.05 0.0M
2021-06-04 13.96 13.96 13.96 13.96 0.0M
2021-06-03 13.92 13.92 13.92 13.92 0.0M
2021-06-02 14.08 14.08 14.08 14.08 0.0M
2021-06-01 13.86 13.86 13.86 13.86 0.0M
2021-05-31 13.79 13.79 13.79 13.79 0.0M
2021-05-28 13.66 13.66 13.66 13.66 0.0M
2021-05-27 13.64 13.64 13.64 13.64 0.0M
2021-05-26 13.72 13.72 13.72 13.72 0.0M
2021-05-25 13.72 13.72 13.72 13.72 0.0M
2021-05-21 13.96 13.96 13.96 13.96 0.0M
2021-05-20 13.89 13.89 13.89 13.89 0.0M
2021-05-19 13.95 13.95 13.95 13.95 0.0M
2021-05-18 14.13 14.13 14.13 14.13 0.0M
2021-05-17 14.11 14.11 14.11 14.11 0.0M
2021-05-14 14.30 14.30 14.30 14.30 0.0M
2021-05-13 14.16 14.16 14.16 14.16 0.0M
2021-05-12 14.07 14.07 14.07 14.07 0.0M
2021-05-11 13.48 13.48 13.48 13.48 0.0M
2021-05-10 12.70 12.87 12.70 12.86 0.0M
2021-05-07 12.52 12.52 12.52 12.52 0.0M
2021-05-06 12.65 12.65 12.65 12.65 0.0M
2021-05-05 12.48 12.48 12.48 12.48 0.0M
2021-05-04 12.78 12.78 12.78 12.78 0.0M
2021-05-03 12.79 12.79 12.79 12.79 0.0M
2021-04-30 12.70 12.70 12.70 12.70 0.0M
2021-04-29 12.64 12.64 12.64 12.64 0.0M
2021-04-28 12.61 12.61 12.61 12.61 0.0M
2021-04-27 12.57 12.57 12.57 12.57 0.0M
2021-04-26 12.50 12.50 12.50 12.50 0.0M
2021-04-23 12.71 12.71 12.71 12.71 0.0M
2021-04-22 12.62 12.62 12.62 12.62 0.0M
2021-04-21 12.34 12.34 12.34 12.34 0.0M
2021-04-20 12.38 12.38 12.38 12.38 0.0M
2021-04-19 12.31 12.31 12.31 12.31 0.0M
2021-04-16 12.33 12.33 12.33 12.33 0.0M
2021-04-15 12.24 12.24 12.24 12.24 0.0M
2021-04-14 12.19 12.19 12.19 12.19 0.0M
2021-04-13 12.08 12.08 12.08 12.08 0.0M
2021-04-12 12.25 12.25 12.25 12.25 0.0M
2021-04-09 12.33 12.33 12.33 12.33 0.0M
2021-04-08 12.31 12.31 12.31 12.31 0.0M
2021-04-07 12.33 12.33 12.33 12.33 0.0M
2021-04-06 12.45 12.45 12.45 12.45 0.0M
2021-04-01 12.67 12.67 12.67 12.67 0.0M
2021-03-31 12.79 12.79 12.79 12.79 0.0M
2021-03-30 13.11 13.11 13.02 13.02 0.0M
2021-03-29 11.71 12.76 11.71 12.76 0.0M
2021-03-26 11.67 11.67 11.67 11.67 0.0M
2021-03-25 11.66 11.66 11.66 11.66 0.0M
2021-03-24 11.81 11.81 11.81 11.81 0.0M
2021-03-23 12.07 12.07 12.07 12.07 0.0M
2021-03-22 12.06 12.06 12.06 12.06 0.0M
2021-03-19 12.05 12.05 12.05 12.05 0.0M
2021-03-18 11.99 11.99 11.99 11.99 0.0M
2021-03-17 12.08 12.08 12.08 12.08 0.0M
2021-03-16 11.91 11.91 11.91 11.91 0.0M
2021-03-15 11.84 11.84 11.84 11.84 0.0M
2021-03-12 11.63 11.63 11.63 11.63 0.0M
2021-03-11 11.60 11.60 11.60 11.60 0.0M
2021-03-10 11.54 11.54 11.54 11.54 0.0M
2021-03-09 11.55 11.68 11.55 11.68 0.0M
2021-03-08 11.22 11.22 11.22 11.22 0.0M
2021-03-05 10.99 10.99 10.99 10.99 0.0M
2021-03-04 10.80 10.80 10.80 10.80 0.0M
2021-03-03 10.90 10.90 10.90 10.90 0.0M
2021-03-02 10.98 10.98 10.98 10.98 0.0M
2021-03-01 10.81 10.81 10.81 10.81 0.0M
2021-02-26 10.79 10.79 10.79 10.79 0.0M
2021-02-25 10.67 10.67 10.67 10.67 0.0M
2021-02-24 11.11 11.11 11.11 11.11 0.0M
2021-02-23 11.45 11.45 11.45 11.45 0.0M
2021-02-22 11.57 11.57 11.57 11.57 0.0M
2021-02-19 11.39 11.48 11.39 11.48 0.0M
2021-02-18 11.26 11.26 11.26 11.26 0.0M
2021-02-17 10.84 11.29 10.84 11.29 0.0M
2021-02-16 10.73 10.73 10.73 10.73 0.0M
2021-02-15 10.62 10.62 10.62 10.62 0.0M
2021-02-12 10.60 10.60 10.60 10.60 0.0M
2021-02-11 10.80 10.80 10.80 10.80 0.0M
2021-02-10 11.08 11.08 11.08 11.08 0.0M
2021-02-09 10.95 10.95 10.95 10.95 0.0M
2021-02-08 10.76 10.76 10.76 10.76 0.0M
2021-02-05 10.79 10.79 10.79 10.79 0.0M
2021-02-04 10.91 10.91 10.90 10.90 0.0M
2021-02-03 11.07 11.07 11.07 11.07 0.0M
2021-02-02 11.10 11.10 11.10 11.10 0.0M
2021-02-01 11.01 11.01 11.01 11.01 0.0M
2021-01-29 11.20 11.20 11.20 11.20 0.0M
2021-01-28 11.23 11.23 11.23 11.23 0.0M
2021-01-27 11.26 11.26 11.26 11.26 0.0M
2021-01-26 11.20 11.48 11.20 11.48 0.0M
2021-01-25 11.39 11.39 11.39 11.39 0.0M
2021-01-22 11.49 11.49 11.49 11.49 0.0M
2021-01-21 11.75 11.75 11.75 11.75 0.0M
2021-01-20 11.82 11.82 11.67 11.67 0.0M
2021-01-19 11.75 11.75 11.75 11.75 0.0M
2021-01-18 11.28 11.28 11.28 11.28 0.0M
2021-01-15 11.48 11.48 11.48 11.48 0.0M
2021-01-14 11.53 11.53 11.49 11.49 0.0M
2021-01-13 11.41 11.41 11.41 11.41 0.0M
2021-01-12 11.41 11.41 11.41 11.41 0.0M
2021-01-11 11.09 11.09 11.09 11.09 0.0M
2021-01-08 11.21 11.21 11.21 11.21 0.0M
2021-01-07 11.08 11.08 11.08 11.08 0.0M
2021-01-06 10.92 10.92 10.92 10.92 0.0M
2021-01-05 10.77 10.77 10.77 10.77 0.0M
2021-01-04 10.70 10.70 10.70 10.70 0.0M