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
2022-12-30 8.59 8.59 8.59 8.59 0.0M
2022-12-29 8.48 8.48 8.48 8.48 0.0M
2022-12-28 8.45 8.45 8.45 8.45 0.0M
2022-12-27 8.60 8.60 8.44 8.44 0.0M
2022-12-23 8.59 8.59 8.59 8.59 0.0M
2022-12-22 8.46 8.46 8.46 8.46 0.0M
2022-12-21 8.39 8.39 8.39 8.39 0.0M
2022-12-20 8.42 8.42 8.42 8.42 0.0M
2022-12-19 8.58 8.58 8.58 8.58 0.0M
2022-12-16 8.73 8.73 8.73 8.73 0.0M
2022-12-15 8.66 8.66 8.66 8.66 0.0M
2022-12-14 9.05 9.05 9.05 9.05 0.0M
2022-12-13 9.09 9.09 9.09 9.09 0.0M
2022-12-12 9.03 9.03 9.03 9.03 0.0M
2022-12-09 9.17 9.17 9.17 9.17 0.0M
2022-12-08 9.13 9.13 9.13 9.13 0.0M
2022-12-07 8.95 8.95 8.95 8.95 0.0M
2022-12-06 9.02 9.02 9.02 9.02 0.0M
2022-12-05 8.96 8.96 8.96 8.96 0.0M
2022-12-02 8.81 9.04 8.81 9.04 0.0M
2022-12-01 8.88 8.88 8.88 8.88 0.0M
2022-11-30 8.74 8.74 8.74 8.74 0.0M
2022-11-29 8.58 8.58 8.58 8.58 0.0M
2022-11-28 8.49 8.49 8.49 8.49 0.0M
2022-11-25 8.52 8.52 8.52 8.52 0.0M
2022-11-24 8.51 8.62 8.51 8.62 0.0M
2022-11-23 8.94 8.94 8.94 8.94 0.0M
2022-11-22 8.61 8.61 8.61 8.61 0.0M
2022-11-21 8.43 8.43 8.43 8.43 0.0M
2022-11-18 8.40 8.40 8.40 8.40 0.0M
2022-11-17 8.45 8.45 8.45 8.45 0.0M
2022-11-16 8.66 8.66 8.66 8.66 0.0M
2022-11-15 8.62 8.62 8.62 8.62 0.0M
2022-11-14 8.45 8.79 8.45 8.79 0.0M
2022-11-11 8.72 8.72 8.72 8.72 0.0M
2022-11-10 8.56 8.56 8.56 8.56 0.0M
2022-11-09 8.68 8.68 8.68 8.68 0.0M
2022-11-08 8.77 8.85 8.77 8.85 0.0M
2022-11-07 8.74 8.74 8.74 8.74 0.0M
2022-11-04 8.45 8.45 8.45 8.45 0.0M
2022-11-03 8.87 8.87 8.87 8.87 0.0M
2022-11-02 9.06 9.06 9.06 9.06 0.0M
2022-11-01 9.00 9.00 9.00 9.00 0.0M
2022-10-31 8.91 8.91 8.91 8.91 0.0M
2022-10-28 8.74 8.74 8.74 8.74 0.0M
2022-10-27 8.92 8.92 8.92 8.92 0.0M
2022-10-26 8.71 8.71 8.71 8.71 0.0M
2022-10-25 8.72 8.72 8.72 8.72 0.0M
2022-10-24 8.72 8.72 8.72 8.72 0.0M
2022-10-21 8.76 8.76 8.76 8.76 0.0M
2022-10-20 8.86 8.86 8.86 8.86 0.0M
2022-10-19 9.18 9.18 9.18 9.18 0.0M
2022-10-18 9.16 9.34 9.14 9.14 0.0M
2022-10-17 9.17 9.17 9.17 9.17 0.0M
2022-10-14 9.31 9.31 9.31 9.31 0.0M
2022-10-13 9.26 9.26 9.26 9.26 0.0M
2022-10-12 9.18 9.18 9.18 9.18 0.0M
2022-10-11 8.99 8.99 8.99 8.99 0.0M
2022-10-10 9.32 9.32 9.32 9.32 0.0M
2022-10-07 9.47 9.47 9.47 9.47 0.0M
2022-10-06 9.50 9.50 9.50 9.50 0.0M
2022-10-05 9.65 9.65 9.65 9.65 0.0M
2022-10-04 9.61 9.61 9.61 9.61 0.0M
2022-10-03 9.31 9.31 9.31 9.31 0.0M
2022-09-30 9.26 9.26 9.26 9.26 0.0M
2022-09-29 8.94 8.94 8.94 8.94 0.0M
2022-09-28 8.53 8.53 8.53 8.53 0.0M
2022-09-27 8.41 8.41 8.41 8.41 0.0M
2022-09-26 8.55 8.55 8.44 8.44 0.0M
2022-09-23 8.51 8.51 8.51 8.51 0.0M
2022-09-22 8.58 8.58 8.58 8.58 0.0M
2022-09-21 8.45 8.45 8.45 8.45 0.0M
2022-09-20 8.93 8.93 8.93 8.93 0.0M
2022-09-19 9.04 9.04 9.04 9.04 0.0M
2022-09-16 8.79 8.79 8.79 8.79 0.0M
2022-09-15 8.85 8.85 8.85 8.85 0.0M
2022-09-14 8.66 8.66 8.66 8.66 0.0M
2022-09-13 8.88 8.88 8.88 8.88 0.0M
2022-09-12 8.79 8.79 8.79 8.79 0.0M
2022-09-09 8.46 8.46 8.46 8.46 0.0M
2022-09-08 8.57 8.57 8.57 8.57 0.0M
2022-09-07 8.51 8.51 8.51 8.51 0.0M
2022-09-06 8.53 8.53 8.53 8.53 0.0M
2022-09-05 8.41 8.41 8.41 8.41 0.0M
2022-09-02 8.43 8.74 8.43 8.74 0.0M
2022-09-01 8.50 8.50 8.50 8.50 0.0M
2022-08-31 9.01 9.01 8.69 8.69 0.0M
2022-08-30 8.67 8.67 8.67 8.67 0.0M
2022-08-29 8.92 8.92 8.92 8.92 0.0M
2022-08-26 9.03 9.03 9.03 9.03 0.0M
2022-08-25 9.06 9.06 9.06 9.06 0.0M
2022-08-24 9.06 9.06 9.05 9.05 0.0M
2022-08-23 9.29 9.29 9.11 9.11 0.0M
2022-08-22 9.18 9.18 9.18 9.18 0.0M
2022-08-19 9.21 9.21 9.21 9.21 0.0M
2022-08-18 9.26 9.26 9.26 9.26 0.0M
2022-08-17 9.36 9.51 9.36 9.38 0.0M
2022-08-16 9.31 9.31 9.31 9.31 0.0M
2022-08-15 9.31 9.31 9.31 9.31 0.0M
2022-08-12 9.34 9.34 9.34 9.34 0.0M
2022-08-11 9.35 9.35 9.35 9.35 0.0M
2022-08-10 9.28 9.28 9.28 9.28 0.0M
2022-08-09 9.21 9.37 9.21 9.37 0.0M
2022-08-08 9.36 9.36 9.36 9.36 0.0M
2022-08-05 9.15 9.15 9.15 9.15 0.0M
2022-08-04 9.19 9.19 9.19 9.19 0.0M
2022-08-03 9.10 9.10 9.10 9.10 0.0M
2022-08-02 9.13 9.13 9.13 9.13 0.0M
2022-08-01 9.04 9.04 9.04 9.04 0.0M
2022-07-29 9.09 9.09 9.09 9.09 0.0M
2022-07-28 9.51 9.51 9.51 9.51 0.0M
2022-07-27 9.33 9.33 9.33 9.33 0.0M
2022-07-26 9.45 9.45 9.45 9.45 0.0M
2022-07-25 9.29 9.29 9.29 9.29 0.0M
2022-07-22 9.75 9.75 9.75 9.75 0.0M
2022-07-21 9.96 9.96 9.96 9.96 0.0M
2022-07-20 10.05 10.05 10.05 10.05 0.0M
2022-07-19 9.98 9.98 9.98 9.98 0.0M
2022-07-18 10.67 10.67 10.67 10.67 0.0M
2022-07-15 10.36 10.36 10.36 10.36 0.0M
2022-07-14 10.32 10.32 10.32 10.32 0.0M
2022-07-13 9.85 9.85 9.85 9.85 0.0M
2022-07-12 9.95 10.03 9.95 10.03 0.0M
2022-07-11 9.86 9.86 9.86 9.86 0.0M
2022-07-08 9.99 9.99 9.99 9.99 0.0M
2022-07-07 10.16 10.16 10.16 10.16 0.0M
2022-07-06 10.38 10.38 10.38 10.38 0.0M
2022-07-05 10.30 10.30 10.30 10.30 0.0M
2022-07-04 10.14 10.14 10.14 10.14 0.0M
2022-07-01 10.04 10.04 10.04 10.04 0.0M
2022-06-30 10.08 10.08 10.08 10.08 0.0M
2022-06-29 10.04 10.18 10.04 10.18 0.0M
2022-06-28 10.22 10.22 10.22 10.22 0.0M
2022-06-27 10.36 10.36 10.36 10.36 0.0M
2022-06-24 10.15 10.15 10.15 10.15 0.0M
2022-06-23 9.69 9.69 9.69 9.69 0.0M
2022-06-22 9.37 9.52 9.37 9.52 0.0M
2022-06-21 9.55 9.55 9.55 9.55 0.0M
2022-06-20 9.32 9.58 9.32 9.58 0.0M
2022-06-17 9.18 9.18 9.18 9.18 0.0M
2022-06-16 9.24 9.24 9.24 9.24 0.0M
2022-06-15 9.21 9.21 9.21 9.21 0.0M
2022-06-14 9.55 9.55 9.55 9.55 0.0M
2022-06-13 9.63 9.63 9.44 9.48 0.0M
2022-06-10 9.99 9.99 9.99 9.99 0.0M
2022-06-09 10.01 10.01 10.01 10.01 0.0M
2022-06-08 10.09 10.09 10.09 10.09 0.0M
2022-06-07 9.85 9.85 9.85 9.85 0.0M
2022-06-06 9.99 9.99 9.99 9.99 0.0M
2022-06-03 9.99 9.99 9.99 9.99 0.0M
2022-06-02 9.80 9.80 9.80 9.80 0.0M
2022-06-01 9.92 9.92 9.92 9.92 0.0M
2022-05-31 10.05 10.05 10.05 10.05 0.0M
2022-05-30 10.04 10.04 10.04 10.04 0.0M
2022-05-27 9.99 9.99 9.99 9.99 0.0M
2022-05-26 9.94 9.94 9.94 9.94 0.0M
2022-05-25 9.94 9.94 9.94 9.94 0.0M
2022-05-24 9.94 9.94 9.94 9.94 0.0M
2022-05-23 10.18 10.20 10.18 10.20 0.0M
2022-05-20 9.94 10.15 9.94 10.15 0.0M
2022-05-19 9.65 10.02 9.65 10.02 0.0M
2022-05-18 9.93 9.93 9.93 9.93 0.0M
2022-05-17 9.83 9.83 9.83 9.83 0.0M
2022-05-16 9.93 9.93 9.93 9.93 0.0M
2022-05-13 10.05 10.05 10.05 10.05 0.0M
2022-05-12 9.88 9.88 9.88 9.88 0.0M
2022-05-11 9.54 9.54 9.54 9.54 0.0M
2022-05-10 9.76 9.76 9.76 9.76 0.0M
2022-05-09 10.89 10.89 10.89 10.89 0.0M
2022-05-06 11.26 11.26 11.26 11.26 0.0M
2022-05-05 11.57 11.57 11.57 11.57 0.0M
2022-05-04 11.77 11.77 11.77 11.77 0.0M
2022-05-03 11.63 11.63 11.63 11.63 0.0M
2022-05-02 11.61 11.61 11.61 11.61 0.0M
2022-04-29 11.78 11.78 11.78 11.78 0.0M
2022-04-28 11.65 11.65 11.65 11.65 0.0M
2022-04-27 11.56 11.56 11.56 11.56 0.0M
2022-04-26 11.59 11.68 11.59 11.68 0.0M
2022-04-25 11.66 11.66 11.66 11.66 0.0M
2022-04-22 11.81 11.81 11.81 11.81 0.0M
2022-04-21 11.98 11.98 11.98 11.98 0.0M
2022-04-20 12.26 12.26 12.26 12.26 0.0M
2022-04-19 12.15 12.15 12.15 12.15 0.0M
2022-04-14 12.23 12.23 12.23 12.23 0.0M
2022-04-13 11.95 11.95 11.95 11.95 0.0M
2022-04-12 11.98 11.98 11.98 11.98 0.0M
2022-04-11 11.85 11.85 11.85 11.85 0.0M
2022-04-08 11.97 11.97 11.97 11.97 0.0M
2022-04-07 11.79 11.79 11.79 11.79 0.0M
2022-04-06 11.77 11.77 11.77 11.77 0.0M
2022-04-05 11.46 11.46 11.46 11.46 0.0M
2022-04-04 11.41 11.56 11.41 11.56 0.0M
2022-04-01 11.38 11.38 11.38 11.38 0.0M
2022-03-31 11.74 11.74 11.74 11.74 0.0M
2022-03-30 11.62 11.62 11.62 11.62 0.0M
2022-03-29 12.42 12.42 12.42 12.42 0.0M
2022-03-28 12.34 12.34 12.34 12.34 0.0M
2022-03-25 12.33 12.33 12.33 12.33 0.0M
2022-03-24 12.11 12.11 12.11 12.11 0.0M
2022-03-23 12.19 12.19 12.19 12.19 0.0M
2022-03-22 11.98 12.03 11.98 12.03 0.0M
2022-03-21 12.02 12.02 12.02 12.02 0.0M
2022-03-18 11.81 11.81 11.81 11.81 0.0M
2022-03-17 11.68 11.68 11.68 11.68 0.0M
2022-03-16 11.47 11.47 11.47 11.47 0.0M
2022-03-15 11.99 11.99 11.99 11.99 0.0M
2022-03-14 11.69 11.69 11.69 11.69 0.0M
2022-03-11 11.38 11.38 11.38 11.38 0.0M
2022-03-10 10.98 10.98 10.98 10.98 0.0M
2022-03-09 10.86 10.86 10.86 10.86 0.0M
2022-03-08 10.52 10.52 10.52 10.52 0.0M
2022-03-07 10.63 10.63 10.63 10.63 0.0M
2022-03-04 11.05 11.05 11.05 11.05 0.0M
2022-03-03 11.58 11.58 11.58 11.58 0.0M
2022-03-02 11.52 11.52 11.52 11.52 0.0M
2022-03-01 11.58 11.58 11.58 11.58 0.0M
2022-02-28 11.30 11.30 11.30 11.30 0.0M
2022-02-25 11.27 11.27 11.27 11.27 0.0M
2022-02-24 11.22 11.22 11.22 11.22 0.0M
2022-02-23 11.25 11.71 11.25 11.71 0.0M
2022-02-22 11.18 11.18 11.18 11.18 0.0M
2022-02-21 10.49 11.25 10.49 11.25 0.0M
2022-02-18 10.49 10.75 10.49 10.75 0.0M
2022-02-17 10.56 10.56 10.56 10.56 0.0M
2022-02-16 10.25 10.25 10.25 10.25 0.0M
2022-02-15 10.06 10.06 10.06 10.06 0.0M
2022-02-14 10.41 10.41 10.24 10.24 0.0M
2022-02-11 10.62 10.62 10.62 10.62 0.0M
2022-02-10 10.60 10.60 10.60 10.60 0.0M
2022-02-09 10.60 10.60 10.60 10.60 0.0M
2022-02-08 10.90 10.90 10.90 10.90 0.0M
2022-02-07 11.05 11.05 11.05 11.05 0.0M
2022-02-04 10.98 10.98 10.98 10.98 0.0M
2022-02-03 11.23 11.23 11.09 11.09 0.0M
2022-02-02 11.21 11.21 11.21 11.21 0.0M
2022-02-01 11.23 11.25 11.23 11.25 0.0M
2022-01-31 11.33 11.33 11.33 11.33 0.0M
2022-01-28 11.17 11.18 11.17 11.17 0.0M
2022-01-27 10.81 10.81 10.81 10.81 0.0M
2022-01-26 10.84 10.84 10.84 10.84 0.0M
2022-01-25 10.82 10.82 10.82 10.82 0.0M
2022-01-24 10.78 10.78 10.78 10.78 0.0M
2022-01-21 10.81 10.81 10.81 10.81 0.0M
2022-01-20 10.79 10.79 10.79 10.79 0.0M
2022-01-19 10.57 10.57 10.57 10.57 0.0M
2022-01-18 10.58 10.58 10.58 10.58 0.0M
2022-01-17 10.57 10.57 10.57 10.57 0.0M
2022-01-14 10.55 10.60 10.55 10.60 0.0M
2022-01-13 10.64 10.64 10.64 10.64 0.0M
2022-01-12 10.71 10.71 10.71 10.71 0.0M
2022-01-11 10.62 10.62 10.62 10.62 0.0M
2022-01-10 10.78 10.78 10.78 10.78 0.0M
2022-01-07 10.78 10.78 10.78 10.78 0.0M
2022-01-06 10.65 10.65 10.65 10.65 0.0M
2022-01-05 10.86 10.86 10.86 10.86 0.0M
2022-01-04 10.91 10.91 10.91 10.91 0.0M
2022-01-03 11.11 11.11 11.11 11.11 0.0M