Allgeier

AEIGn
🏛️ germany →
18.10
Last Update: 2025-09-26
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 55.80 56.90 54.70 55.40 0.0M
2021-12-29 57.30 57.80 55.70 56.10 0.0M
2021-12-28 57.80 58.50 56.00 57.30 0.0M
2021-12-27 55.50 58.30 52.40 58.30 0.0M
2021-12-23 55.30 59.80 52.20 55.80 0.0M
2021-12-22 51.00 56.90 50.90 54.70 0.0M
2021-12-21 49.00 51.40 47.50 51.10 0.0M
2021-12-20 46.90 48.90 44.90 48.90 0.0M
2021-12-17 43.40 47.25 41.85 46.90 0.0M
2021-12-16 42.45 45.15 42.30 43.40 0.0M
2021-12-15 41.05 42.10 40.90 42.10 0.0M
2021-12-14 42.50 42.60 40.55 41.15 0.0M
2021-12-13 37.20 43.50 36.95 43.50 0.0M
2021-12-10 37.70 38.20 36.50 36.85 0.0M
2021-12-09 37.25 38.20 37.25 37.75 0.0M
2021-12-08 36.85 37.05 36.45 37.00 0.0M
2021-12-07 35.30 37.05 35.15 36.40 0.0M
2021-12-06 36.45 37.25 34.80 35.20 0.0M
2021-12-03 34.30 36.60 34.30 36.05 0.0M
2021-12-02 35.05 35.90 33.85 34.25 0.0M
2021-12-01 37.30 37.45 34.95 35.60 0.0M
2021-11-30 36.90 37.80 35.30 37.20 0.0M
2021-11-29 34.20 37.45 34.00 37.45 0.0M
2021-11-26 35.00 35.00 33.50 34.40 0.0M
2021-11-25 34.45 35.70 34.20 35.70 0.0M
2021-11-24 34.65 34.65 33.75 34.60 0.0M
2021-11-23 35.35 35.80 34.10 34.20 0.0M
2021-11-22 33.10 36.00 32.85 35.00 0.0M
2021-11-19 30.40 32.30 30.40 32.20 0.0M
2021-11-18 31.50 31.50 29.90 30.25 0.0M
2021-11-17 31.35 32.05 31.10 31.45 0.0M
2021-11-16 31.80 31.95 30.90 31.40 0.0M
2021-11-15 30.00 32.10 29.90 32.10 0.0M
2021-11-12 28.90 31.80 28.15 29.65 0.0M
2021-11-11 28.10 29.05 27.95 29.05 0.0M
2021-11-10 28.85 28.85 27.75 27.80 0.0M
2021-11-09 29.15 29.40 28.65 29.00 0.0M
2021-11-08 28.25 29.35 27.95 28.90 0.0M
2021-11-05 27.95 28.55 27.55 27.70 0.0M
2021-11-04 28.15 28.35 27.70 27.75 0.0M
2021-11-03 27.45 28.20 27.30 28.10 0.0M
2021-11-02 28.20 28.20 27.00 27.35 0.0M
2021-11-01 28.35 28.75 28.10 28.40 0.0M
2021-10-29 27.10 28.40 27.10 28.35 0.0M
2021-10-28 27.85 27.85 27.10 27.40 0.0M
2021-10-27 27.70 27.85 26.55 27.85 0.0M
2021-10-26 26.35 27.50 26.35 27.10 0.0M
2021-10-25 24.90 26.60 24.90 26.35 0.0M
2021-10-22 25.40 25.70 24.80 25.00 0.0M
2021-10-21 24.05 25.45 24.05 24.95 0.0M
2021-10-20 24.75 24.75 24.10 24.10 0.0M
2021-10-19 23.85 24.50 23.50 24.50 0.0M
2021-10-18 24.10 24.10 23.55 23.55 0.0M
2021-10-15 23.80 23.90 23.30 23.30 0.0M
2021-10-14 23.65 23.95 23.45 23.95 0.0M
2021-10-13 22.85 23.90 22.85 23.55 0.0M
2021-10-12 22.85 23.00 22.85 23.00 0.0M
2021-10-11 23.05 23.30 22.75 23.30 0.0M
2021-10-08 22.50 23.05 22.50 23.00 0.0M
2021-10-07 22.70 22.75 22.50 22.55 0.0M
2021-10-06 22.55 23.00 22.00 22.95 0.0M
2021-10-05 22.95 23.00 22.35 23.00 0.0M
2021-10-04 23.60 23.60 22.55 23.00 0.0M
2021-10-01 23.40 24.40 23.05 24.10 0.0M
2021-09-30 23.25 23.75 23.00 23.75 0.0M
2021-09-29 23.10 23.30 23.10 23.25 0.0M
2021-09-28 23.35 23.60 23.10 23.40 0.0M
2021-09-27 23.50 23.95 23.50 23.95 0.0M
2021-09-24 23.25 23.65 23.00 23.50 0.0M
2021-09-23 23.50 23.70 23.40 23.40 0.0M
2021-09-22 23.15 23.50 22.90 23.45 0.0M
2021-09-21 23.10 23.15 23.00 23.05 0.0M
2021-09-20 23.50 23.65 23.00 23.30 0.0M
2021-09-17 23.90 24.00 23.50 23.50 0.0M
2021-09-16 24.45 24.45 23.85 24.25 0.0M
2021-09-15 24.20 24.35 24.05 24.25 0.0M
2021-09-14 23.95 24.25 23.90 24.20 0.0M
2021-09-13 24.00 24.15 23.75 24.00 0.0M
2021-09-10 24.30 24.30 23.80 24.10 0.0M
2021-09-09 24.50 24.70 24.10 24.55 0.0M
2021-09-08 24.80 24.80 24.30 24.50 0.0M
2021-09-07 25.15 25.20 24.80 24.95 0.0M
2021-09-06 25.00 25.15 24.75 24.75 0.0M
2021-09-03 25.20 25.20 24.35 24.80 0.0M
2021-09-02 25.45 25.85 25.20 25.35 0.0M
2021-09-01 25.75 25.80 25.30 25.70 0.0M
2021-08-31 26.40 26.40 25.50 25.50 0.0M
2021-08-30 26.10 26.70 26.10 26.25 0.0M
2021-08-27 26.10 26.20 25.80 26.15 0.0M
2021-08-26 25.25 26.40 25.25 25.75 0.0M
2021-08-25 24.65 25.90 24.65 25.55 0.0M
2021-08-24 24.30 24.55 24.30 24.40 0.0M
2021-08-23 24.25 24.40 23.90 24.05 0.0M
2021-08-20 24.50 24.50 23.70 23.70 0.0M
2021-08-19 23.15 24.90 23.15 24.70 0.0M
2021-08-18 22.75 23.70 22.55 23.35 0.0M
2021-08-17 23.25 23.45 22.80 22.95 0.0M
2021-08-16 23.85 23.90 23.30 23.30 0.0M
2021-08-13 24.20 24.40 23.95 24.00 0.0M
2021-08-12 24.80 24.80 23.75 23.80 0.0M
2021-08-11 23.70 24.65 23.70 24.45 0.0M
2021-08-10 24.00 24.15 23.70 23.70 0.0M
2021-08-09 24.25 24.45 23.65 24.00 0.0M
2021-08-06 24.10 24.10 23.85 23.85 0.0M
2021-08-05 23.90 24.50 23.90 24.00 0.0M
2021-08-04 23.45 24.20 23.45 24.00 0.0M
2021-08-03 23.50 23.65 23.25 23.45 0.0M
2021-08-02 24.20 24.20 23.20 23.35 0.0M
2021-07-30 24.45 24.45 23.50 23.65 0.0M
2021-07-29 22.25 24.45 21.90 24.10 0.0M
2021-07-28 21.60 22.30 21.60 21.90 0.0M
2021-07-27 21.70 21.85 21.50 21.60 0.0M
2021-07-26 21.85 21.85 21.55 21.65 0.0M
2021-07-23 21.40 22.15 21.40 21.85 0.0M
2021-07-22 21.40 21.95 21.35 21.35 0.0M
2021-07-21 21.60 22.00 21.30 21.40 0.0M
2021-07-20 21.50 21.85 20.85 21.85 0.0M
2021-07-19 22.05 22.10 21.60 21.65 0.0M
2021-07-16 22.65 22.65 22.05 22.20 0.0M
2021-07-15 23.15 23.15 22.65 22.65 0.0M
2021-07-14 23.50 23.50 22.60 23.20 0.0M
2021-07-13 23.50 23.50 23.20 23.30 0.0M
2021-07-12 23.40 23.75 23.25 23.75 0.0M
2021-07-09 23.50 23.85 23.30 23.80 0.0M
2021-07-08 23.60 23.80 23.40 23.80 0.0M
2021-07-07 24.05 24.10 23.60 23.80 0.0M
2021-07-06 23.55 23.75 23.45 23.50 0.0M
2021-07-05 23.55 23.75 23.55 23.55 0.0M
2021-07-02 23.70 23.80 23.60 23.70 0.0M
2021-07-01 23.90 23.95 23.55 23.55 0.0M
2021-06-30 23.85 24.25 23.60 24.25 0.0M
2021-06-29 23.85 24.25 23.60 23.70 0.0M
2021-06-28 23.80 24.15 23.50 24.00 0.0M
2021-06-25 23.85 24.20 23.65 23.75 0.0M
2021-06-24 23.80 24.05 23.80 23.90 0.0M
2021-06-23 23.95 24.00 23.60 24.00 0.0M
2021-06-22 24.55 24.55 23.65 23.65 0.0M
2021-06-21 24.15 24.20 23.85 24.20 0.0M
2021-06-18 24.20 24.75 24.05 24.40 0.0M
2021-06-17 24.00 24.25 23.90 24.05 0.0M
2021-06-16 24.00 24.15 23.65 23.95 0.0M
2021-06-15 23.80 24.35 23.80 24.20 0.0M
2021-06-14 24.55 24.70 23.65 23.85 0.0M
2021-06-11 23.05 24.60 22.85 24.40 0.0M
2021-06-10 23.05 23.10 22.40 22.95 0.0M
2021-06-09 23.05 23.15 22.90 23.15 0.0M
2021-06-08 23.10 23.40 23.05 23.40 0.0M
2021-06-07 23.05 23.55 23.05 23.15 0.0M
2021-06-04 23.40 23.45 23.05 23.25 0.0M
2021-06-03 23.90 23.90 23.05 23.05 0.0M
2021-06-02 23.85 24.00 23.50 24.00 0.0M
2021-06-01 23.90 24.25 23.50 23.55 0.0M
2021-05-31 24.55 24.60 23.55 24.20 0.0M
2021-05-28 23.45 24.85 23.45 24.85 0.0M
2021-05-27 23.20 23.85 22.80 23.35 0.0M
2021-05-26 23.05 23.65 22.85 23.55 0.0M
2021-05-25 23.10 23.25 23.05 23.20 0.0M
2021-05-24 22.90 23.10 22.90 23.10 0.0M
2021-05-21 23.25 23.25 22.95 23.25 0.0M
2021-05-20 23.05 23.30 22.85 22.95 0.0M
2021-05-19 23.10 23.35 23.00 23.05 0.0M
2021-05-18 23.80 23.80 23.05 23.05 0.0M
2021-05-17 23.90 23.90 23.50 23.75 0.0M
2021-05-14 23.20 23.50 22.75 23.50 0.0M
2021-05-13 23.30 23.30 22.95 22.95 0.0M
2021-05-12 23.05 23.50 22.95 23.20 0.0M
2021-05-11 23.80 24.00 22.90 22.95 0.0M
2021-05-10 23.85 24.25 23.85 24.05 0.0M
2021-05-07 23.35 24.10 23.35 24.05 0.0M
2021-05-06 23.55 23.75 23.05 23.35 0.0M
2021-05-05 23.10 24.25 23.00 23.70 0.0M
2021-05-04 24.10 24.10 22.60 22.95 0.0M
2021-05-03 24.35 24.35 23.80 23.90 0.0M
2021-04-30 23.55 24.25 23.55 23.85 0.0M
2021-04-29 24.75 24.75 23.35 23.55 0.0M
2021-04-28 24.65 24.75 24.05 24.45 0.0M
2021-04-27 23.95 24.75 23.75 24.20 0.0M
2021-04-26 24.10 24.90 23.70 24.20 0.0M
2021-04-23 24.35 24.65 24.00 24.45 0.0M
2021-04-22 24.00 24.80 23.70 23.70 0.0M
2021-04-21 23.80 24.10 23.80 24.10 0.0M
2021-04-20 24.40 24.40 23.75 24.10 0.0M
2021-04-19 24.50 24.90 24.30 24.40 0.0M
2021-04-16 24.65 25.15 24.60 24.80 0.0M
2021-04-15 23.95 24.65 23.95 24.45 0.0M
2021-04-14 24.95 24.95 23.95 23.95 0.0M
2021-04-13 24.15 24.95 23.95 24.95 0.0M
2021-04-12 24.65 25.00 24.00 24.00 0.0M
2021-04-09 24.90 25.00 24.60 24.60 0.0M
2021-04-08 26.15 26.25 24.40 25.00 0.0M
2021-04-07 25.80 26.00 25.55 25.90 0.0M
2021-04-06 24.75 26.00 24.75 25.80 0.0M
2021-04-01 24.40 24.95 24.40 24.80 0.0M
2021-03-31 24.20 24.50 24.00 24.40 0.0M
2021-03-30 24.50 24.60 23.90 24.30 0.0M
2021-03-29 24.00 24.80 24.00 24.10 0.0M
2021-03-26 23.40 24.50 23.10 23.40 0.0M
2021-03-25 23.30 23.30 22.70 23.30 0.0M
2021-03-24 24.10 24.10 23.00 23.00 0.0M
2021-03-23 24.40 24.80 24.10 24.10 0.0M
2021-03-22 23.80 24.40 23.30 24.20 0.0M
2021-03-19 22.50 23.10 22.40 23.10 0.0M
2021-03-18 22.60 22.90 22.30 22.80 0.0M
2021-03-17 22.60 22.60 22.20 22.60 0.0M
2021-03-16 22.00 22.70 22.00 22.20 0.0M
2021-03-15 22.50 23.00 21.50 21.90 0.0M
2021-03-12 22.90 23.10 22.60 22.90 0.0M
2021-03-11 22.90 23.10 22.80 23.10 0.0M
2021-03-10 23.10 23.40 22.60 22.60 0.0M
2021-03-09 23.10 23.40 22.80 23.40 0.0M
2021-03-08 23.50 23.50 22.60 23.10 0.0M
2021-03-05 22.20 23.50 22.20 23.40 0.0M
2021-03-04 25.20 25.20 22.50 23.00 0.0M
2021-03-03 25.70 26.00 25.10 25.60 0.0M
2021-03-02 25.20 25.80 25.10 25.80 0.0M
2021-03-01 24.50 25.20 24.40 25.20 0.0M
2021-02-26 23.00 24.10 22.80 23.90 0.0M
2021-02-25 24.00 24.60 23.30 23.30 0.0M
2021-02-24 23.30 24.30 23.10 24.00 0.0M
2021-02-23 24.30 24.40 22.20 23.40 0.0M
2021-02-22 25.80 25.80 24.20 24.60 0.0M
2021-02-19 24.80 26.00 24.40 26.00 0.0M
2021-02-18 25.20 25.20 23.90 24.80 0.0M
2021-02-17 26.60 26.80 24.20 24.80 0.0M
2021-02-16 28.00 28.10 25.90 27.10 0.0M
2021-02-15 26.70 28.20 26.40 27.70 0.0M
2021-02-12 25.50 26.50 25.50 26.50 0.0M
2021-02-11 25.80 26.30 25.50 25.50 0.0M
2021-02-10 26.40 26.40 25.30 25.70 0.0M
2021-02-09 26.40 26.60 25.40 26.40 0.0M
2021-02-08 25.80 27.10 25.60 26.40 0.0M
2021-02-05 24.50 25.80 24.50 25.30 0.0M
2021-02-04 23.10 24.70 23.00 24.60 0.0M
2021-02-03 22.50 23.10 22.50 23.10 0.0M
2021-02-02 21.90 23.00 21.40 22.60 0.0M
2021-02-01 21.60 22.00 21.40 21.80 0.0M
2021-01-29 21.30 21.90 21.10 21.70 0.0M
2021-01-28 21.30 22.30 20.20 21.60 0.0M
2021-01-27 21.60 22.10 20.70 21.30 0.0M
2021-01-26 21.70 21.90 21.30 21.60 0.0M
2021-01-25 21.50 22.30 21.30 21.70 0.0M
2021-01-22 21.20 21.60 20.60 21.40 0.0M
2021-01-21 20.20 21.30 20.20 20.70 0.0M
2021-01-20 21.10 21.30 20.10 20.40 0.0M
2021-01-19 21.00 21.40 20.80 21.00 0.0M
2021-01-18 20.40 21.30 20.20 21.00 0.0M
2021-01-15 21.70 21.80 20.20 20.60 0.0M
2021-01-14 21.40 22.10 21.40 21.70 0.0M
2021-01-13 21.90 21.90 21.20 21.40 0.0M
2021-01-12 22.20 22.50 21.50 22.00 0.0M
2021-01-11 21.70 22.40 21.40 21.90 0.0M
2021-01-08 22.00 22.40 21.20 21.50 0.0M
2021-01-07 21.20 23.40 21.10 22.60 0.0M
2021-01-06 20.80 21.90 20.60 21.20 0.0M
2021-01-05 19.85 20.70 19.70 20.60 0.0M
2021-01-04 18.75 19.90 18.70 19.70 0.0M