Almirall

ALM
🏛️ germany →
11.26
Last Update: 2025-09-30
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 8.21 8.21 8.21 8.21 0.0M
2023-12-28 8.29 8.29 8.29 8.29 0.0M
2023-12-27 8.27 8.27 8.27 8.27 0.0M
2023-12-22 8.24 8.24 8.24 8.24 0.0M
2023-12-21 8.35 8.35 8.35 8.35 0.0M
2023-12-20 8.38 8.38 8.38 8.38 0.0M
2023-12-19 8.30 8.30 8.30 8.30 0.0M
2023-12-18 8.26 8.26 8.26 8.26 0.0M
2023-12-15 8.33 8.33 8.33 8.33 0.0M
2023-12-14 8.36 8.36 8.36 8.36 0.0M
2023-12-13 8.17 8.17 8.17 8.17 0.0M
2023-12-12 8.26 8.26 8.26 8.26 0.0M
2023-12-11 8.29 8.29 8.29 8.29 0.0M
2023-12-08 8.12 8.12 8.12 8.12 0.0M
2023-12-07 8.18 8.18 8.18 8.18 0.0M
2023-12-06 8.22 8.22 8.22 8.22 0.0M
2023-12-05 8.13 8.13 8.13 8.13 0.0M
2023-12-04 8.23 8.23 8.23 8.23 0.0M
2023-12-01 8.21 8.21 8.21 8.21 0.0M
2023-11-30 8.10 8.10 8.10 8.10 0.0M
2023-11-29 7.99 7.99 7.99 7.99 0.0M
2023-11-28 8.00 8.00 8.00 8.00 0.0M
2023-11-27 8.04 8.04 8.04 8.04 0.0M
2023-11-24 8.10 8.10 8.10 8.10 0.0M
2023-11-23 8.04 8.04 8.04 8.04 0.0M
2023-11-22 8.06 8.06 8.06 8.06 0.0M
2023-11-21 8.23 8.23 8.23 8.23 0.0M
2023-11-20 8.32 8.37 8.32 8.37 0.0M
2023-11-17 8.08 8.61 8.08 8.61 0.0M
2023-11-16 8.11 8.11 8.11 8.11 0.0M
2023-11-15 7.95 7.95 7.95 7.95 0.0M
2023-11-14 7.90 7.90 7.90 7.90 0.0M
2023-11-13 8.15 8.15 7.89 7.90 0.0M
2023-11-10 8.25 8.25 8.25 8.25 0.0M
2023-11-09 8.48 8.48 8.48 8.48 0.0M
2023-11-08 8.32 8.32 8.32 8.32 0.0M
2023-11-07 8.36 8.36 8.36 8.36 0.0M
2023-11-06 8.24 8.24 8.24 8.24 0.0M
2023-11-03 8.29 8.29 8.29 8.29 0.0M
2023-11-02 8.28 8.28 8.28 8.28 0.0M
2023-11-01 8.31 8.31 8.31 8.31 0.0M
2023-10-31 8.34 8.34 8.34 8.34 0.0M
2023-10-30 8.36 8.36 8.36 8.36 0.0M
2023-10-27 8.46 8.46 8.46 8.46 0.0M
2023-10-26 8.46 8.46 8.46 8.46 0.0M
2023-10-25 8.59 8.59 8.59 8.59 0.0M
2023-10-24 8.58 8.58 8.58 8.58 0.0M
2023-10-23 8.56 8.66 8.56 8.66 0.0M
2023-10-20 8.46 8.46 8.46 8.46 0.0M
2023-10-19 8.66 8.66 8.66 8.66 0.0M
2023-10-18 8.82 8.82 8.82 8.82 0.0M
2023-10-17 8.93 9.10 8.93 9.10 0.0M
2023-10-16 9.06 9.06 9.06 9.06 0.0M
2023-10-13 9.10 9.10 9.10 9.10 0.0M
2023-10-12 9.07 9.07 9.07 9.07 0.0M
2023-10-11 9.08 9.08 9.08 9.08 0.0M
2023-10-10 9.00 9.00 9.00 9.00 0.0M
2023-10-09 9.08 9.08 9.08 9.08 0.0M
2023-10-06 9.05 9.05 9.05 9.05 0.0M
2023-10-05 8.89 8.89 8.89 8.89 0.0M
2023-10-04 8.68 8.68 8.68 8.68 0.0M
2023-10-03 8.97 8.97 8.97 8.97 0.0M
2023-10-02 9.26 9.26 9.26 9.26 0.0M
2023-09-29 9.20 9.20 9.20 9.20 0.0M
2023-09-28 8.99 8.99 8.99 8.99 0.0M
2023-09-27 8.92 8.92 8.92 8.92 0.0M
2023-09-26 8.75 8.75 8.75 8.75 0.0M
2023-09-25 8.98 8.98 8.98 8.98 0.0M
2023-09-22 9.04 9.04 9.04 9.04 0.0M
2023-09-21 9.21 9.39 9.21 9.39 0.0M
2023-09-20 9.59 9.59 9.59 9.59 0.0M
2023-09-19 9.46 9.46 9.46 9.46 0.0M
2023-09-18 9.43 9.43 9.43 9.43 0.0M
2023-09-15 9.24 9.24 9.24 9.24 0.0M
2023-09-14 9.17 9.17 9.17 9.17 0.0M
2023-09-13 9.09 9.09 9.09 9.09 0.0M
2023-09-12 9.13 9.13 9.13 9.13 0.0M
2023-09-11 9.10 9.10 9.10 9.10 0.0M
2023-09-08 9.31 9.31 9.31 9.31 0.0M
2023-09-07 9.30 9.30 9.30 9.30 0.0M
2023-09-06 9.27 9.27 9.27 9.27 0.0M
2023-09-05 9.36 9.36 9.36 9.36 0.0M
2023-09-04 9.08 9.55 9.08 9.55 0.0M
2023-09-01 9.04 9.04 9.04 9.04 0.0M
2023-08-31 9.05 9.05 9.05 9.05 0.0M
2023-08-30 9.03 9.03 9.03 9.03 0.0M
2023-08-29 9.16 9.16 9.16 9.16 0.0M
2023-08-28 9.23 9.23 9.23 9.23 0.0M
2023-08-25 9.09 9.09 9.09 9.09 0.0M
2023-08-24 9.22 9.22 9.22 9.22 0.0M
2023-08-23 9.03 9.03 9.03 9.03 0.0M
2023-08-22 8.89 8.89 8.89 8.89 0.0M
2023-08-21 8.84 8.84 8.84 8.84 0.0M
2023-08-18 8.88 8.88 8.88 8.88 0.0M
2023-08-17 8.89 8.89 8.89 8.89 0.0M
2023-08-16 8.96 8.96 8.96 8.96 0.0M
2023-08-15 8.88 8.88 8.88 8.88 0.0M
2023-08-14 8.79 8.79 8.79 8.79 0.0M
2023-08-11 8.77 8.77 8.77 8.77 0.0M
2023-08-10 8.77 8.77 8.77 8.77 0.0M
2023-08-09 8.60 8.60 8.60 8.60 0.0M
2023-08-08 8.32 8.32 8.32 8.32 0.0M
2023-08-07 8.38 8.38 8.38 8.38 0.0M
2023-08-04 8.39 8.39 8.39 8.39 0.0M
2023-08-03 8.37 8.37 8.37 8.37 0.0M
2023-08-02 8.43 8.43 8.43 8.43 0.0M
2023-08-01 8.49 8.49 8.49 8.49 0.0M
2023-07-31 8.43 8.43 8.43 8.43 0.0M
2023-07-28 8.38 8.38 8.38 8.38 0.0M
2023-07-27 8.36 8.36 8.36 8.36 0.0M
2023-07-26 8.32 8.32 8.32 8.32 0.0M
2023-07-25 8.31 8.41 8.31 8.41 0.0M
2023-07-24 8.23 8.23 8.23 8.23 0.0M
2023-07-21 8.13 8.13 8.13 8.13 0.0M
2023-07-20 7.97 7.97 7.97 7.97 0.0M
2023-07-19 7.96 7.96 7.96 7.96 0.0M
2023-07-18 7.70 7.70 7.70 7.70 0.0M
2023-07-17 7.53 7.53 7.53 7.53 0.0M
2023-07-14 7.61 7.61 7.61 7.61 0.0M
2023-07-13 7.62 7.62 7.62 7.62 0.0M
2023-07-12 7.63 7.63 7.63 7.63 0.0M
2023-07-11 7.62 7.62 7.62 7.62 0.0M
2023-07-10 7.59 7.59 7.59 7.59 0.0M
2023-07-07 7.51 7.51 7.51 7.51 0.0M
2023-07-06 7.60 7.60 7.52 7.52 0.0M
2023-07-05 7.59 7.59 7.59 7.59 0.0M
2023-07-04 7.47 7.47 7.47 7.47 0.0M
2023-07-03 7.40 7.40 7.40 7.40 0.0M
2023-06-30 7.33 7.33 7.33 7.33 0.0M
2023-06-29 7.35 7.35 7.35 7.35 0.0M
2023-06-28 7.27 7.27 7.27 7.27 0.0M
2023-06-27 7.52 7.52 7.52 7.52 0.0M
2023-06-26 7.63 7.63 7.63 7.63 0.0M
2023-06-23 7.75 7.75 7.75 7.75 0.0M
2023-06-22 7.79 7.86 7.79 7.86 0.0M
2023-06-21 7.96 7.96 7.96 7.96 0.0M
2023-06-20 7.78 8.06 7.78 8.06 0.0M
2023-06-19 7.84 7.84 7.84 7.84 0.0M
2023-06-16 7.78 7.78 7.78 7.78 0.0M
2023-06-15 7.76 7.76 7.76 7.76 0.0M
2023-06-14 7.84 7.84 7.84 7.84 0.0M
2023-06-13 8.16 8.16 8.16 8.16 0.0M
2023-06-12 8.48 8.50 8.42 8.42 0.0M
2023-06-09 8.45 8.45 8.45 8.45 0.0M
2023-06-08 8.40 8.40 8.40 8.40 0.0M
2023-06-07 8.40 8.40 8.40 8.40 0.0M
2023-06-06 8.40 8.51 8.40 8.51 0.0M
2023-06-05 8.35 8.35 8.35 8.35 0.0M
2023-06-02 8.07 8.07 8.07 8.07 0.0M
2023-06-01 8.04 8.04 8.04 8.04 0.0M
2023-05-31 7.91 7.91 7.91 7.91 0.0M
2023-05-30 8.07 8.07 8.07 8.07 0.0M
2023-05-29 8.16 8.16 8.16 8.16 0.0M
2023-05-26 8.13 8.13 8.13 8.13 0.0M
2023-05-25 8.16 8.16 8.16 8.16 0.0M
2023-05-24 8.14 8.14 8.14 8.14 0.0M
2023-05-23 8.12 8.27 8.12 8.27 0.0M
2023-05-22 8.13 8.13 8.13 8.13 0.0M
2023-05-19 8.16 8.16 8.16 8.16 0.0M
2023-05-18 8.18 8.18 8.18 8.18 0.0M
2023-05-17 8.30 8.30 8.30 8.30 0.0M
2023-05-16 8.40 8.40 8.40 8.40 0.0M
2023-05-15 8.51 8.51 8.51 8.51 0.0M
2023-05-12 8.52 8.52 8.52 8.52 0.0M
2023-05-11 8.73 8.73 8.73 8.73 0.0M
2023-05-10 8.60 8.60 8.60 8.60 0.0M
2023-05-09 8.65 8.65 8.64 8.64 0.0M
2023-05-08 8.63 8.63 8.63 8.63 0.0M
2023-05-05 8.53 8.53 8.53 8.53 0.0M
2023-05-04 8.51 8.51 8.51 8.51 0.0M
2023-05-03 8.81 8.81 8.81 8.81 0.0M
2023-05-02 9.03 9.03 9.03 9.03 0.0M
2023-04-28 9.02 9.02 9.02 9.02 0.0M
2023-04-27 8.99 8.99 8.99 8.99 0.0M
2023-04-26 9.01 9.05 9.01 9.05 0.0M
2023-04-25 8.98 8.98 8.98 8.98 0.0M
2023-04-24 8.99 8.99 8.99 8.99 0.0M
2023-04-21 8.79 8.79 8.79 8.79 0.0M
2023-04-20 8.77 8.77 8.77 8.77 0.0M
2023-04-19 8.61 8.61 8.61 8.61 0.0M
2023-04-18 8.72 8.72 8.72 8.72 0.0M
2023-04-17 8.60 8.60 8.60 8.60 0.0M
2023-04-14 8.68 8.68 8.68 8.68 0.0M
2023-04-13 8.55 8.55 8.55 8.55 0.0M
2023-04-12 8.52 8.52 8.52 8.52 0.0M
2023-04-11 8.65 8.65 8.65 8.65 0.0M
2023-04-06 8.46 8.46 8.46 8.46 0.0M
2023-04-05 8.49 8.49 8.49 8.49 0.0M
2023-04-04 8.41 8.41 8.41 8.41 0.0M
2023-04-03 8.37 8.37 8.37 8.37 0.0M
2023-03-31 8.25 8.25 8.25 8.25 0.0M
2023-03-30 8.23 8.23 8.23 8.23 0.0M
2023-03-29 8.29 8.29 8.29 8.29 0.0M
2023-03-28 8.48 8.48 8.48 8.48 0.0M
2023-03-27 8.49 8.49 8.49 8.49 0.0M
2023-03-24 8.50 8.50 8.50 8.50 0.0M
2023-03-23 8.41 8.41 8.41 8.41 0.0M
2023-03-22 8.57 8.57 8.57 8.57 0.0M
2023-03-21 8.53 8.53 8.53 8.53 0.0M
2023-03-20 8.39 8.39 8.39 8.39 0.0M
2023-03-17 8.61 8.61 8.61 8.61 0.0M
2023-03-16 8.53 8.53 8.53 8.53 0.0M
2023-03-15 8.51 8.51 8.51 8.51 0.0M
2023-03-14 8.39 8.39 8.39 8.39 0.0M
2023-03-13 8.64 8.64 8.64 8.64 0.0M
2023-03-10 8.62 8.62 8.62 8.62 0.0M
2023-03-09 8.65 8.65 8.65 8.65 0.0M
2023-03-08 8.67 8.67 8.67 8.67 0.0M
2023-03-07 8.70 8.70 8.70 8.70 0.0M
2023-03-06 8.77 8.77 8.77 8.77 0.0M
2023-03-03 8.74 8.74 8.74 8.74 0.0M
2023-03-02 8.73 8.81 8.73 8.81 0.0M
2023-03-01 8.84 8.84 8.84 8.84 0.0M
2023-02-28 8.85 8.85 8.85 8.85 0.0M
2023-02-27 8.84 8.84 8.84 8.84 0.0M
2023-02-24 8.88 8.88 8.88 8.88 0.0M
2023-02-23 8.99 8.99 8.99 8.99 0.0M
2023-02-22 9.21 9.21 9.21 9.21 0.0M
2023-02-21 9.17 9.17 9.17 9.17 0.0M
2023-02-20 8.52 8.52 8.52 8.52 0.0M
2023-02-17 8.54 8.54 8.54 8.54 0.0M
2023-02-16 8.66 8.66 8.66 8.66 0.0M
2023-02-15 8.74 8.74 8.74 8.74 0.0M
2023-02-14 8.73 8.73 8.73 8.73 0.0M
2023-02-13 8.80 8.80 8.80 8.80 0.0M
2023-02-10 8.96 8.96 8.96 8.96 0.0M
2023-02-09 9.07 9.07 9.07 9.07 0.0M
2023-02-08 8.99 8.99 8.99 8.99 0.0M
2023-02-07 9.00 9.00 9.00 9.00 0.0M
2023-02-06 8.95 8.95 8.95 8.95 0.0M
2023-02-03 8.92 8.92 8.92 8.92 0.0M
2023-02-02 8.95 8.95 8.95 8.95 0.0M
2023-02-01 9.00 9.00 9.00 9.00 0.0M
2023-01-31 9.01 9.01 9.01 9.01 0.0M
2023-01-30 8.84 8.84 8.84 8.84 0.0M
2023-01-27 8.97 8.97 8.97 8.97 0.0M
2023-01-26 8.79 8.79 8.79 8.79 0.0M
2023-01-25 8.75 8.75 8.75 8.75 0.0M
2023-01-24 8.76 8.76 8.76 8.76 0.0M
2023-01-23 8.83 8.83 8.83 8.83 0.0M
2023-01-20 8.94 8.94 8.94 8.94 0.0M
2023-01-19 8.89 8.89 8.89 8.89 0.0M
2023-01-18 9.02 9.02 9.02 9.02 0.0M
2023-01-17 9.01 9.01 9.01 9.01 0.0M
2023-01-16 8.95 8.95 8.95 8.95 0.0M
2023-01-13 8.84 8.84 8.84 8.84 0.0M
2023-01-12 8.79 8.79 8.79 8.79 0.0M
2023-01-11 8.93 8.93 8.93 8.93 0.0M
2023-01-10 9.11 9.13 8.94 8.94 0.0M
2023-01-09 8.97 8.97 8.97 8.97 0.0M
2023-01-06 8.93 8.93 8.93 8.93 0.0M
2023-01-05 8.83 8.83 8.83 8.83 0.0M
2023-01-04 8.97 8.97 8.97 8.97 0.0M
2023-01-03 8.76 8.76 8.76 8.76 0.0M
2023-01-02 8.55 8.55 8.55 8.55 0.0M