Alstom

ALSO
🏛️ germany →
22.11
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
2021-12-30 31.10 31.20 30.45 30.79 0.0M
2021-12-29 31.14 31.14 30.61 30.79 0.0M
2021-12-28 31.10 31.42 31.10 31.22 0.0M
2021-12-27 30.84 31.27 30.71 31.20 0.0M
2021-12-23 30.25 30.71 30.20 30.26 0.0M
2021-12-22 29.97 30.28 29.87 30.21 0.0M
2021-12-21 28.97 30.05 28.63 30.00 0.0M
2021-12-20 28.76 28.82 27.84 28.73 0.0M
2021-12-17 29.35 29.48 28.66 29.13 0.0M
2021-12-16 29.93 30.20 29.66 29.73 0.0M
2021-12-15 30.23 30.23 29.27 29.69 0.0M
2021-12-14 30.44 30.77 30.18 30.28 0.0M
2021-12-13 31.20 31.20 30.31 30.51 0.0M
2021-12-10 31.37 31.50 30.87 31.14 0.0M
2021-12-09 32.00 32.00 31.00 31.29 0.0M
2021-12-08 32.55 32.76 31.88 31.92 0.0M
2021-12-07 32.18 32.59 32.18 32.40 0.0M
2021-12-06 31.60 32.27 30.98 32.09 0.0M
2021-12-03 31.21 31.53 30.96 31.16 0.0M
2021-12-02 31.75 31.90 30.70 31.26 0.0M
2021-12-01 31.57 32.50 31.20 31.66 0.0M
2021-11-30 32.20 32.30 31.30 31.57 0.0M
2021-11-29 32.63 32.83 32.04 32.39 0.0M
2021-11-26 33.01 33.19 32.15 32.32 0.0M
2021-11-25 33.82 34.01 33.72 33.83 0.0M
2021-11-24 34.21 34.48 33.46 33.69 0.0M
2021-11-23 33.20 34.15 33.18 34.15 0.0M
2021-11-22 33.32 33.58 32.99 33.38 0.0M
2021-11-19 32.80 33.17 32.36 33.03 0.0M
2021-11-18 33.16 33.62 32.75 32.84 0.0M
2021-11-17 34.18 34.34 33.16 33.24 0.0M
2021-11-16 32.92 34.48 32.80 34.10 0.0M
2021-11-15 32.72 33.12 32.47 32.82 0.0M
2021-11-12 33.17 33.23 32.27 32.61 0.0M
2021-11-11 35.00 35.01 32.91 33.16 0.0M
2021-11-10 32.03 35.28 32.03 34.85 0.0M
2021-11-09 31.88 32.03 31.05 31.91 0.0M
2021-11-08 31.40 31.99 31.18 31.75 0.0M
2021-11-05 30.99 31.53 30.47 31.24 0.0M
2021-11-04 30.89 31.19 30.73 31.00 0.0M
2021-11-03 31.00 31.16 30.77 31.06 0.0M
2021-11-02 31.05 31.30 30.75 31.08 0.0M
2021-11-01 31.02 31.27 30.84 31.15 0.0M
2021-10-29 30.80 30.99 30.60 30.72 0.0M
2021-10-28 30.86 30.91 30.38 30.66 0.0M
2021-10-27 31.29 31.29 30.79 30.79 0.0M
2021-10-26 31.05 31.62 30.93 31.23 0.0M
2021-10-25 31.45 31.45 30.50 31.05 0.0M
2021-10-22 31.11 31.56 31.04 31.25 0.0M
2021-10-21 31.54 31.54 30.97 31.06 0.0M
2021-10-20 31.83 31.99 31.34 31.43 0.0M
2021-10-19 31.61 31.94 31.40 31.93 0.0M
2021-10-18 31.57 31.98 31.28 31.68 0.0M
2021-10-15 31.38 31.42 30.99 31.28 0.0M
2021-10-14 31.08 31.50 31.08 31.33 0.0M
2021-10-13 30.60 31.03 30.38 31.03 0.0M
2021-10-12 30.74 31.03 30.45 30.71 0.0M
2021-10-11 31.45 31.45 30.70 30.73 0.0M
2021-10-08 31.50 31.59 30.98 31.21 0.0M
2021-10-07 30.68 31.67 30.68 31.11 0.0M
2021-10-06 31.12 31.12 30.38 30.67 0.0M
2021-10-05 31.70 31.70 30.64 31.18 0.0M
2021-10-04 31.84 32.00 31.50 31.66 0.0M
2021-10-01 32.79 32.84 31.49 31.90 0.0M
2021-09-30 33.11 33.25 32.43 32.95 0.0M
2021-09-29 32.86 32.92 32.26 32.81 0.0M
2021-09-28 33.29 33.29 32.70 32.80 0.0M
2021-09-27 32.47 33.30 32.30 33.27 0.0M
2021-09-24 31.95 32.50 31.95 32.19 0.0M
2021-09-23 32.00 32.08 31.51 31.96 0.0M
2021-09-22 31.33 31.90 30.82 31.71 0.0M
2021-09-21 31.28 31.97 31.28 31.32 0.0M
2021-09-20 32.69 33.20 30.80 31.14 0.0M
2021-09-17 31.28 32.31 31.28 32.29 0.0M
2021-09-16 30.43 31.67 30.38 31.25 0.0M
2021-09-15 31.43 31.68 30.11 30.53 0.0M
2021-09-14 31.98 32.12 31.31 31.31 0.0M
2021-09-13 32.20 32.20 31.59 31.97 0.0M
2021-09-10 32.31 32.72 31.71 31.72 0.0M
2021-09-09 33.38 33.40 32.37 32.73 0.0M
2021-09-08 33.59 33.67 32.84 33.39 0.0M
2021-09-07 34.27 34.28 33.56 33.66 0.0M
2021-09-06 34.92 34.98 33.98 34.43 0.0M
2021-09-03 35.26 35.26 34.57 34.77 0.0M
2021-09-02 36.20 36.20 34.96 35.22 0.0M
2021-09-01 36.60 36.65 35.90 36.26 0.0M
2021-08-31 36.78 36.82 36.41 36.41 0.0M
2021-08-30 37.22 37.22 36.48 36.73 0.0M
2021-08-27 36.76 37.00 36.67 36.92 0.0M
2021-08-26 37.19 37.19 36.53 36.74 0.0M
2021-08-25 36.84 37.36 36.77 37.20 0.0M
2021-08-24 36.24 37.09 36.24 36.98 0.0M
2021-08-23 35.87 36.39 35.71 36.22 0.0M
2021-08-20 36.60 36.70 35.30 35.71 0.0M
2021-08-19 36.67 37.04 36.47 36.81 0.0M
2021-08-18 36.57 36.96 36.36 36.96 0.0M
2021-08-17 36.20 36.47 35.97 36.34 0.0M
2021-08-16 36.20 36.21 35.30 36.12 0.0M
2021-08-13 36.04 36.04 35.50 35.54 0.0M
2021-08-12 35.32 36.64 35.32 35.98 0.0M
2021-08-11 35.90 35.90 35.28 35.39 0.0M
2021-08-10 35.54 36.07 35.27 35.99 0.0M
2021-08-09 35.76 35.77 34.95 35.18 0.0M
2021-08-06 35.28 35.70 34.99 35.60 0.0M
2021-08-05 34.81 35.11 34.60 35.07 0.0M
2021-08-04 34.87 34.91 34.53 34.80 0.0M
2021-08-03 35.42 35.51 34.57 34.78 0.0M
2021-08-02 35.30 35.43 34.80 35.42 0.0M
2021-07-30 35.90 35.91 34.91 35.30 0.0M
2021-07-29 37.34 37.34 35.47 35.78 0.0M
2021-07-28 36.43 37.66 36.16 37.44 0.0M
2021-07-27 36.66 36.75 36.25 36.75 0.0M
2021-07-26 36.60 37.34 36.46 36.53 0.0M
2021-07-23 36.63 37.32 36.47 37.30 0.0M
2021-07-22 36.95 36.99 36.16 36.53 0.0M
2021-07-21 36.99 36.99 35.84 36.94 0.0M
2021-07-20 35.68 37.00 35.68 36.45 0.0M
2021-07-19 35.89 35.97 34.80 35.65 0.0M
2021-07-16 36.31 36.31 35.37 35.85 0.0M
2021-07-15 36.19 36.47 35.70 36.26 0.0M
2021-07-14 35.91 36.76 35.80 36.32 0.0M
2021-07-13 37.45 37.45 35.86 35.87 0.0M
2021-07-12 38.70 38.70 37.45 37.78 0.0M
2021-07-09 38.40 38.52 37.10 38.19 0.0M
2021-07-08 38.91 39.11 37.20 38.00 0.0M
2021-07-07 40.76 41.09 37.92 38.85 0.0M
2021-07-06 43.51 43.51 40.05 40.58 0.0M
2021-07-05 43.44 43.90 42.95 43.67 0.0M
2021-07-02 43.00 43.15 42.87 43.15 0.0M
2021-07-01 42.75 43.08 42.52 43.08 0.0M
2021-06-30 42.81 43.23 42.31 42.67 0.0M
2021-06-29 43.75 43.75 42.80 42.80 0.0M
2021-06-28 43.47 43.52 43.10 43.52 0.0M
2021-06-25 43.00 43.32 42.94 43.32 0.0M
2021-06-24 42.80 43.00 42.47 42.99 0.0M
2021-06-23 42.77 42.77 42.36 42.76 0.0M
2021-06-22 42.95 42.95 42.52 42.61 0.0M
2021-06-21 43.83 43.83 42.91 43.02 0.0M
2021-06-18 44.35 44.56 43.44 43.69 0.0M
2021-06-17 44.62 44.62 43.45 44.04 0.0M
2021-06-16 45.81 45.81 44.64 44.75 0.0M
2021-06-15 45.64 46.18 45.64 45.87 0.0M
2021-06-14 45.52 45.76 45.31 45.51 0.0M
2021-06-11 45.02 45.58 44.79 45.36 0.0M
2021-06-10 45.86 45.86 45.07 45.07 0.0M
2021-06-09 45.95 45.95 45.43 45.84 0.0M
2021-06-08 46.08 46.13 45.53 45.97 0.0M
2021-06-07 45.70 46.12 45.70 45.78 0.0M
2021-06-04 46.12 46.12 45.75 45.75 0.0M
2021-06-03 46.39 46.39 46.04 46.04 0.0M
2021-06-02 45.69 47.00 45.69 46.20 0.0M
2021-06-01 45.98 46.34 44.50 45.79 0.0M
2021-05-31 46.39 46.39 46.00 46.05 0.0M
2021-05-28 46.03 46.59 46.03 46.42 0.0M
2021-05-27 45.10 45.87 45.10 45.80 0.0M
2021-05-26 45.04 45.44 45.00 45.22 0.0M
2021-05-25 45.17 45.94 45.00 45.00 0.0M
2021-05-24 44.96 45.51 44.84 45.21 0.0M
2021-05-21 44.34 45.28 44.34 45.26 0.0M
2021-05-20 44.13 44.40 43.65 44.00 0.0M
2021-05-19 44.73 44.73 43.50 44.29 0.0M
2021-05-18 44.34 44.90 44.25 44.85 0.0M
2021-05-17 44.42 44.55 43.98 44.16 0.0M
2021-05-14 43.34 44.42 43.17 44.42 0.0M
2021-05-13 42.71 43.24 42.15 43.23 0.0M
2021-05-12 45.68 45.68 43.17 43.23 0.0M
2021-05-11 46.21 46.21 44.36 45.57 0.0M
2021-05-10 47.04 47.04 46.45 46.45 0.0M
2021-05-07 46.02 46.83 45.98 46.83 0.0M
2021-05-06 45.84 46.00 45.25 46.00 0.0M
2021-05-05 45.13 46.49 45.12 45.95 0.0M
2021-05-04 45.86 46.53 43.41 45.21 0.0M
2021-05-03 45.57 45.86 45.21 45.82 0.0M
2021-04-30 46.00 46.00 45.17 45.61 0.0M
2021-04-29 47.55 47.67 45.56 46.14 0.0M
2021-04-28 47.30 47.60 46.77 47.60 0.0M
2021-04-27 46.85 47.32 46.58 47.32 0.0M
2021-04-26 47.14 47.26 46.67 46.86 0.0M
2021-04-23 47.24 47.46 46.96 47.46 0.0M
2021-04-22 46.14 47.50 46.14 47.06 0.0M
2021-04-21 45.24 46.08 44.61 46.08 0.0M
2021-04-20 44.89 45.31 44.54 45.00 0.0M
2021-04-19 45.28 45.59 44.81 44.90 0.0M
2021-04-16 44.00 45.18 44.00 45.11 0.0M
2021-04-15 44.45 44.59 44.10 44.17 0.0M
2021-04-14 44.61 44.73 44.00 44.00 0.0M
2021-04-13 44.20 45.33 44.20 44.69 0.0M
2021-04-12 44.79 44.79 43.64 44.05 0.0M
2021-04-09 44.28 44.97 44.15 44.78 0.0M
2021-04-08 44.34 44.51 44.06 44.28 0.0M
2021-04-07 43.79 44.31 43.59 43.98 0.0M
2021-04-06 43.88 44.21 43.48 43.68 0.0M
2021-04-01 42.81 43.57 42.59 43.44 0.0M
2021-03-31 42.92 42.92 42.55 42.87 0.0M
2021-03-30 41.58 42.95 41.58 42.95 0.0M
2021-03-29 41.18 41.61 41.09 41.47 0.0M
2021-03-26 40.93 41.20 40.77 41.10 0.0M
2021-03-25 40.77 40.77 40.25 40.72 0.0M
2021-03-24 40.75 41.25 40.62 40.81 0.0M
2021-03-23 40.22 41.09 39.69 40.77 0.0M
2021-03-22 40.80 40.80 39.87 40.20 0.0M
2021-03-19 40.92 41.50 40.33 40.87 0.0M
2021-03-18 42.37 42.62 40.68 40.81 0.0M
2021-03-17 42.67 42.67 41.92 42.15 0.0M
2021-03-16 42.95 43.26 42.32 42.68 0.0M
2021-03-15 43.47 43.53 42.59 42.95 0.0M
2021-03-12 43.37 44.04 43.00 43.18 0.0M
2021-03-11 42.95 43.75 42.95 43.42 0.0M
2021-03-10 42.99 43.19 42.30 43.19 0.0M
2021-03-09 43.17 44.13 42.00 42.25 0.0M
2021-03-08 43.44 43.47 42.50 43.02 0.0M
2021-03-05 43.32 43.32 42.94 43.08 0.0M
2021-03-04 43.68 44.49 42.96 43.25 0.0M
2021-03-03 43.25 43.92 42.87 43.75 0.0M
2021-03-02 42.00 42.77 41.87 42.58 0.0M
2021-03-01 42.28 42.32 41.92 42.32 0.0M
2021-02-26 41.41 41.87 40.93 41.76 0.0M
2021-02-25 42.05 42.12 41.44 41.44 0.0M
2021-02-24 41.70 41.88 41.14 41.88 0.0M
2021-02-23 40.96 41.91 40.38 41.66 0.0M
2021-02-22 41.04 41.18 40.43 40.54 0.0M
2021-02-19 41.52 41.52 40.91 41.07 0.0M
2021-02-18 42.31 42.31 41.21 41.56 0.0M
2021-02-17 42.17 42.40 41.11 41.98 0.0M
2021-02-16 41.14 42.56 40.85 42.17 0.0M
2021-02-15 42.59 42.89 40.84 40.85 0.0M
2021-02-12 43.59 43.59 42.10 42.46 0.0M
2021-02-11 43.08 43.79 42.44 43.37 0.0M
2021-02-10 43.96 43.96 42.69 43.05 0.0M
2021-02-09 44.08 44.08 43.31 43.64 0.0M
2021-02-08 43.58 44.63 43.15 44.22 0.0M
2021-02-05 45.89 46.15 42.87 43.12 0.0M
2021-02-04 45.78 46.16 44.89 45.51 0.0M
2021-02-03 47.04 47.06 45.60 45.76 0.0M
2021-02-02 45.95 47.08 45.95 46.99 0.0M
2021-02-01 45.22 46.20 45.11 45.95 0.0M
2021-01-29 45.09 45.42 43.80 44.97 0.0M
2021-01-28 43.50 45.24 42.91 45.16 0.0M
2021-01-27 45.53 45.64 43.69 43.69 0.0M
2021-01-26 46.16 46.75 45.58 45.63 0.0M
2021-01-25 47.78 47.78 46.00 46.28 0.0M
2021-01-22 48.08 48.10 47.24 47.72 0.0M
2021-01-21 49.00 49.40 48.50 48.67 0.0M
2021-01-20 48.57 49.60 48.34 48.65 0.0M
2021-01-19 45.90 48.60 45.75 48.19 0.0M
2021-01-18 45.12 45.95 45.12 45.92 0.0M
2021-01-15 46.42 46.68 44.80 44.96 0.0M
2021-01-14 47.37 47.37 46.15 46.57 0.0M
2021-01-13 47.23 47.56 46.73 46.90 0.0M
2021-01-12 47.36 47.66 46.85 47.35 0.0M
2021-01-11 48.33 48.34 47.24 47.56 0.0M
2021-01-08 47.59 48.53 47.59 48.31 0.0M
2021-01-07 48.80 49.03 47.44 47.61 0.0M
2021-01-06 47.73 48.76 46.92 48.64 0.0M
2021-01-05 48.60 48.60 47.52 47.58 0.0M
2021-01-04 47.17 48.85 46.61 48.85 0.0M