Alstom

ALSO
🏛️ germany →
21.99
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 21.74 21.74 21.54 21.62 0.0M
2022-12-29 21.48 21.86 21.33 21.86 0.0M
2022-12-28 21.97 21.97 21.48 21.48 0.0M
2022-12-27 21.78 21.95 21.65 21.70 0.0M
2022-12-23 21.53 21.84 21.49 21.67 0.0M
2022-12-22 21.97 21.97 21.40 21.40 0.0M
2022-12-21 21.51 21.82 21.50 21.67 0.0M
2022-12-20 21.58 21.58 21.35 21.41 0.0M
2022-12-19 21.60 21.86 21.60 21.80 0.0M
2022-12-16 21.80 21.80 21.35 21.47 0.0M
2022-12-15 22.43 22.57 21.67 21.97 0.0M
2022-12-14 22.45 22.78 22.43 22.56 0.0M
2022-12-13 22.46 23.13 22.44 22.80 0.0M
2022-12-12 22.58 22.63 22.12 22.44 0.0M
2022-12-09 22.32 22.76 22.26 22.68 0.0M
2022-12-08 22.47 22.47 22.12 22.24 0.0M
2022-12-07 23.13 23.13 22.33 22.51 0.0M
2022-12-06 23.39 23.47 23.11 23.15 0.0M
2022-12-05 23.41 23.59 23.23 23.35 0.0M
2022-12-02 23.30 23.40 22.92 23.33 0.0M
2022-12-01 23.70 24.00 23.15 23.31 0.0M
2022-11-30 23.58 23.79 23.48 23.70 0.0M
2022-11-29 23.26 23.43 23.08 23.43 0.0M
2022-11-28 23.17 23.67 22.93 23.28 0.0M
2022-11-25 23.31 23.39 23.20 23.30 0.0M
2022-11-24 22.97 23.58 22.97 23.33 0.0M
2022-11-23 22.88 23.24 22.74 23.02 0.0M
2022-11-22 22.73 22.95 22.57 22.89 0.0M
2022-11-21 23.05 23.30 22.80 22.96 0.0M
2022-11-18 23.46 23.66 22.50 23.07 0.0M
2022-11-17 24.13 24.13 22.73 23.45 0.0M
2022-11-16 22.38 24.24 22.11 24.11 0.0M
2022-11-15 23.11 23.29 22.14 22.29 0.0M
2022-11-14 23.31 23.41 22.68 22.96 0.0M
2022-11-11 22.61 23.37 22.61 23.37 0.0M
2022-11-10 21.42 22.62 21.39 22.50 0.0M
2022-11-09 21.64 21.79 21.31 21.34 0.0M
2022-11-08 21.06 21.77 20.86 21.72 0.0M
2022-11-07 20.60 21.12 20.24 21.04 0.0M
2022-11-04 19.81 20.59 19.67 20.56 0.0M
2022-11-03 19.59 19.63 19.44 19.63 0.0M
2022-11-02 19.97 20.01 19.52 19.56 0.0M
2022-11-01 19.79 20.14 19.79 19.99 0.0M
2022-10-31 19.64 19.91 19.39 19.80 0.0M
2022-10-28 19.03 19.65 19.03 19.63 0.0M
2022-10-27 18.97 19.21 18.94 19.12 0.0M
2022-10-26 18.12 19.13 18.12 18.86 0.0M
2022-10-25 18.27 18.32 17.23 18.14 0.0M
2022-10-24 18.27 18.49 18.08 18.29 0.0M
2022-10-21 18.11 18.23 17.88 18.23 0.0M
2022-10-20 18.05 18.28 18.05 18.11 0.0M
2022-10-19 17.92 18.32 17.92 18.06 0.0M
2022-10-18 17.33 18.09 17.33 17.88 0.0M
2022-10-17 16.88 17.15 16.76 17.15 0.0M
2022-10-14 17.10 17.25 16.75 16.75 0.0M
2022-10-13 16.14 17.04 16.03 17.04 0.0M
2022-10-12 16.14 16.23 15.65 16.22 0.0M
2022-10-11 15.70 16.11 15.69 15.95 0.0M
2022-10-10 15.87 16.28 15.66 16.13 0.0M
2022-10-07 16.61 16.61 15.84 15.84 0.0M
2022-10-06 16.75 16.77 16.41 16.62 0.0M
2022-10-05 16.99 17.20 16.51 16.72 0.0M
2022-10-04 16.33 17.05 16.25 16.98 0.0M
2022-10-03 15.76 16.03 15.55 16.03 0.0M
2022-09-30 15.42 15.98 15.42 15.71 0.0M
2022-09-29 16.61 16.65 15.18 15.48 0.0M
2022-09-28 16.57 16.72 16.05 16.72 0.0M
2022-09-27 16.83 17.05 16.29 16.60 0.0M
2022-09-26 16.41 16.72 16.33 16.59 0.0M
2022-09-23 17.00 17.08 16.33 16.63 0.0M
2022-09-22 17.52 17.66 16.76 17.08 0.0M
2022-09-21 17.49 17.88 17.30 17.83 0.0M
2022-09-20 18.22 18.22 17.45 17.58 0.0M
2022-09-19 18.67 18.67 17.89 18.22 0.0M
2022-09-16 19.09 19.09 18.33 18.48 0.0M
2022-09-15 19.25 19.53 19.19 19.22 0.0M
2022-09-14 19.49 19.72 19.15 19.40 0.0M
2022-09-13 20.56 20.56 19.53 19.53 0.0M
2022-09-12 20.08 20.91 20.08 20.65 0.0M
2022-09-09 19.27 20.27 19.17 19.96 0.0M
2022-09-08 19.43 19.75 19.05 19.15 0.0M
2022-09-07 18.94 19.45 18.94 19.35 0.0M
2022-09-06 18.73 19.16 18.73 19.04 0.0M
2022-09-05 19.17 19.33 18.67 18.72 0.0M
2022-09-02 19.22 19.68 19.22 19.26 0.0M
2022-09-01 19.30 19.30 18.83 19.14 0.0M
2022-08-31 20.07 20.11 19.23 19.41 0.0M
2022-08-30 19.57 20.23 19.48 19.48 0.0M
2022-08-29 19.12 19.67 19.12 19.67 0.0M
2022-08-26 19.93 19.99 19.23 19.23 0.0M
2022-08-25 20.16 20.40 19.82 19.94 0.0M
2022-08-24 20.02 20.40 19.81 19.99 0.0M
2022-08-23 20.08 20.41 19.87 20.04 0.0M
2022-08-22 20.77 20.78 19.96 20.15 0.0M
2022-08-19 21.03 21.16 20.53 20.99 0.0M
2022-08-18 21.22 21.30 20.94 20.94 0.0M
2022-08-17 22.63 22.63 21.06 21.30 0.0M
2022-08-16 22.81 22.88 22.48 22.75 0.0M
2022-08-15 22.97 22.99 22.71 22.99 0.0M
2022-08-12 23.73 24.19 23.06 23.06 0.0M
2022-08-11 24.03 24.05 23.40 23.58 0.0M
2022-08-10 22.31 23.96 22.31 23.86 0.0M
2022-08-09 22.64 22.95 22.39 22.42 0.0M
2022-08-08 22.61 22.87 22.40 22.63 0.0M
2022-08-05 22.24 22.73 22.17 22.46 0.0M
2022-08-04 22.03 22.54 22.03 22.25 0.0M
2022-08-03 21.66 22.15 21.66 22.08 0.0M
2022-08-02 21.98 21.98 21.31 21.80 0.0M
2022-08-01 21.91 22.11 21.69 21.80 0.0M
2022-07-29 22.08 22.49 21.88 21.88 0.0M
2022-07-28 21.31 22.11 21.27 21.99 0.0M
2022-07-27 21.18 21.30 20.81 21.29 0.0M
2022-07-26 21.51 21.78 20.97 21.17 0.0M
2022-07-25 21.56 21.73 21.46 21.46 0.0M
2022-07-22 21.38 21.76 21.38 21.47 0.0M
2022-07-21 22.02 22.14 21.46 21.72 0.0M
2022-07-20 22.82 22.92 21.82 21.90 0.0M
2022-07-19 23.32 23.32 21.87 22.80 0.0M
2022-07-18 22.56 23.52 22.44 23.26 0.0M
2022-07-15 22.07 22.47 22.07 22.38 0.0M
2022-07-14 22.10 22.17 21.83 22.08 0.0M
2022-07-13 22.65 22.93 21.87 21.96 0.0M
2022-07-12 21.97 22.79 21.89 22.79 0.0M
2022-07-11 22.53 22.82 22.38 22.45 0.0M
2022-07-08 22.45 23.06 22.45 22.76 0.0M
2022-07-07 21.50 22.71 21.46 22.61 0.0M
2022-07-06 20.45 21.46 20.28 21.43 0.0M
2022-07-05 21.11 21.11 20.31 20.53 0.0M
2022-07-04 20.76 21.32 20.76 20.95 0.0M
2022-07-01 20.19 20.96 20.13 20.42 0.0M
2022-06-30 21.87 21.87 20.03 20.39 0.0M
2022-06-29 22.65 22.65 22.07 22.15 0.0M
2022-06-28 22.96 23.29 22.56 22.56 0.0M
2022-06-27 22.40 22.77 22.40 22.55 0.0M
2022-06-24 21.80 22.47 21.80 22.35 0.0M
2022-06-23 22.50 22.50 21.69 21.84 0.0M
2022-06-22 22.92 22.92 22.45 22.51 0.0M
2022-06-21 23.43 23.58 23.20 23.25 0.0M
2022-06-20 23.03 23.47 22.94 23.42 0.0M
2022-06-17 23.13 23.24 22.90 23.24 0.0M
2022-06-16 23.69 23.69 22.77 22.84 0.0M
2022-06-15 23.77 23.98 23.52 23.72 0.0M
2022-06-14 23.90 23.98 23.45 23.45 0.0M
2022-06-13 24.09 24.14 23.44 23.72 0.0M
2022-06-10 24.74 24.88 24.28 24.29 0.0M
2022-06-09 26.18 27.10 26.18 26.37 0.0M
2022-06-08 26.54 26.54 26.20 26.28 0.0M
2022-06-07 26.20 26.61 26.20 26.61 0.0M
2022-06-06 26.60 26.66 26.30 26.32 0.0M
2022-06-03 26.88 26.88 26.40 26.50 0.0M
2022-06-02 25.62 26.89 25.56 26.89 0.0M
2022-06-01 25.54 26.04 25.42 25.71 0.0M
2022-05-31 25.84 25.84 25.24 25.48 0.0M
2022-05-30 26.02 26.27 25.70 25.87 0.0M
2022-05-27 24.83 26.11 24.83 25.80 0.0M
2022-05-26 24.50 24.96 24.27 24.94 0.0M
2022-05-25 24.09 24.66 24.07 24.58 0.0M
2022-05-24 24.00 24.19 23.86 24.16 0.0M
2022-05-23 24.31 24.51 24.08 24.27 0.0M
2022-05-20 24.12 24.34 23.72 24.08 0.0M
2022-05-19 23.57 24.25 23.53 24.25 0.0M
2022-05-18 23.59 24.15 23.31 23.54 0.0M
2022-05-17 22.98 23.80 22.98 23.68 0.0M
2022-05-16 23.21 23.21 22.59 22.90 0.0M
2022-05-13 23.16 23.43 22.75 23.32 0.0M
2022-05-12 21.38 23.04 20.84 22.67 0.0M
2022-05-11 23.40 24.50 20.43 21.67 0.0M
2022-05-10 23.00 23.64 22.81 23.47 0.0M
2022-05-09 22.12 23.16 21.69 22.85 0.0M
2022-05-06 22.17 22.49 22.01 22.26 0.0M
2022-05-05 22.79 23.35 21.90 21.96 0.0M
2022-05-04 22.06 22.90 21.81 22.75 0.0M
2022-05-03 21.15 22.16 21.15 22.13 0.0M
2022-05-02 20.70 21.08 19.27 21.08 0.0M
2022-04-29 21.21 21.32 20.86 20.86 0.0M
2022-04-28 20.73 21.26 20.50 21.20 0.0M
2022-04-27 20.53 20.88 20.06 20.59 0.0M
2022-04-26 22.33 22.33 20.32 20.43 0.0M
2022-04-25 21.59 22.23 21.36 22.17 0.0M
2022-04-22 21.73 22.04 21.66 21.77 0.0M
2022-04-21 21.44 22.45 21.44 21.85 0.0M
2022-04-20 21.63 21.77 21.29 21.38 0.0M
2022-04-19 21.16 21.66 20.70 21.60 0.0M
2022-04-14 21.00 21.40 20.88 21.08 0.0M
2022-04-13 21.04 21.05 20.64 20.93 0.0M
2022-04-12 20.47 20.80 20.47 20.68 0.0M
2022-04-11 20.90 21.20 20.40 20.76 0.0M
2022-04-08 19.93 20.99 19.93 20.83 0.0M
2022-04-07 20.34 20.57 19.65 20.02 0.0M
2022-04-06 20.84 21.07 19.94 20.40 0.0M
2022-04-05 21.46 21.86 20.73 20.78 0.0M
2022-04-04 21.23 21.61 20.89 21.46 0.0M
2022-04-01 21.30 21.51 20.97 21.12 0.0M
2022-03-31 21.81 22.14 21.18 21.18 0.0M
2022-03-30 22.47 22.47 21.77 21.77 0.0M
2022-03-29 21.14 22.59 21.11 22.51 0.0M
2022-03-28 21.01 21.47 20.70 21.19 0.0M
2022-03-25 22.00 22.10 20.92 21.12 0.0M
2022-03-24 22.07 22.12 21.55 21.76 0.0M
2022-03-23 22.01 22.08 21.64 21.95 0.0M
2022-03-22 22.01 22.10 21.70 21.90 0.0M
2022-03-21 21.75 22.05 21.30 21.99 0.0M
2022-03-18 21.18 21.78 20.36 21.78 0.0M
2022-03-17 21.75 21.98 20.67 21.12 0.0M
2022-03-16 20.39 21.89 20.29 21.69 0.0M
2022-03-15 20.81 20.84 19.89 20.33 0.0M
2022-03-14 20.60 21.04 20.32 20.99 0.0M
2022-03-11 19.80 20.55 19.53 19.87 0.0M
2022-03-10 20.76 20.99 19.08 19.75 0.0M
2022-03-09 19.66 20.87 19.24 20.78 0.0M
2022-03-08 17.90 19.96 17.60 19.60 0.0M
2022-03-07 19.24 19.24 16.39 17.84 0.0M
2022-03-04 20.89 20.89 19.05 19.29 0.0M
2022-03-03 21.11 21.48 20.88 21.12 0.0M
2022-03-02 21.54 21.54 20.20 21.01 0.0M
2022-03-01 23.50 23.50 21.32 21.43 0.0M
2022-02-28 23.43 23.43 22.00 22.98 0.0M
2022-02-25 23.04 23.45 22.02 23.36 0.0M
2022-02-24 23.21 23.23 21.81 22.90 0.0M
2022-02-23 24.35 24.94 23.51 23.51 0.0M
2022-02-22 24.40 24.58 23.60 24.33 0.0M
2022-02-21 25.90 25.94 24.32 24.55 0.0M
2022-02-18 25.84 26.11 25.56 25.73 0.0M
2022-02-17 26.35 26.45 25.62 25.80 0.0M
2022-02-16 26.50 26.94 26.10 26.39 0.0M
2022-02-15 26.09 26.57 26.09 26.57 0.0M
2022-02-14 26.21 26.65 24.79 25.69 0.0M
2022-02-11 26.37 26.90 25.77 26.25 0.0M
2022-02-10 26.80 26.95 26.49 26.49 0.0M
2022-02-09 26.44 26.99 26.44 26.60 0.0M
2022-02-08 26.62 26.63 25.83 26.42 0.0M
2022-02-07 27.70 28.00 26.50 26.66 0.0M
2022-02-04 28.80 28.80 27.03 27.53 0.0M
2022-02-03 29.01 29.10 28.32 28.32 0.0M
2022-02-02 28.67 29.21 28.10 29.21 0.0M
2022-02-01 28.95 29.28 28.23 28.48 0.0M
2022-01-31 29.53 29.70 28.25 28.99 0.0M
2022-01-28 31.49 31.49 28.68 29.16 0.0M
2022-01-27 31.95 32.31 31.37 31.41 0.0M
2022-01-26 31.55 32.89 31.55 31.98 0.0M
2022-01-25 30.95 31.60 30.84 31.30 0.0M
2022-01-24 31.99 31.99 30.10 30.86 0.0M
2022-01-21 32.99 33.00 31.14 31.52 0.0M
2022-01-20 34.01 34.34 31.72 33.12 0.0M
2022-01-19 33.47 34.04 33.37 33.61 0.0M
2022-01-18 33.74 33.82 33.50 33.59 0.0M
2022-01-17 33.91 34.25 33.82 34.01 0.0M
2022-01-14 34.59 34.59 32.83 33.96 0.0M
2022-01-13 33.82 34.69 33.73 34.58 0.0M
2022-01-12 34.32 34.42 33.70 33.76 0.0M
2022-01-11 33.19 34.46 33.19 34.28 0.0M
2022-01-10 32.62 33.19 32.60 33.19 0.0M
2022-01-07 32.68 32.70 32.30 32.58 0.0M
2022-01-06 32.40 32.72 32.26 32.56 0.0M
2022-01-05 31.74 33.05 31.74 32.59 0.0M
2022-01-04 31.88 32.33 31.64 31.82 0.0M
2022-01-03 30.70 32.11 30.70 31.84 0.0M