Aena

AENA
🏛️ germany →
22.75
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
2021-12-30 138.55 138.55 138.55 138.55 0.0M
2021-12-29 139.05 139.05 139.05 139.05 0.0M
2021-12-28 138.45 138.45 138.45 138.45 0.0M
2021-12-27 136.55 136.55 136.55 136.55 0.0M
2021-12-23 136.05 136.05 136.05 136.05 0.0M
2021-12-22 132.00 134.75 132.00 134.75 0.0M
2021-12-21 132.85 133.30 132.85 133.30 0.0M
2021-12-20 127.55 127.55 127.55 127.55 0.0M
2021-12-17 130.55 130.55 130.55 130.55 0.0M
2021-12-16 129.95 129.95 129.95 129.95 0.0M
2021-12-15 128.35 128.35 128.35 128.35 0.0M
2021-12-14 128.50 128.50 128.50 128.50 0.0M
2021-12-13 128.70 128.70 127.60 127.60 0.0M
2021-12-10 130.00 130.05 130.00 130.05 0.0M
2021-12-09 130.10 130.10 130.10 130.10 0.0M
2021-12-08 132.40 132.40 132.40 132.40 0.0M
2021-12-07 133.85 134.95 133.85 134.95 0.0M
2021-12-06 132.00 132.00 132.00 132.00 0.0M
2021-12-03 133.20 133.20 131.40 131.40 0.0M
2021-12-02 130.90 132.15 130.90 132.15 0.0M
2021-12-01 130.00 132.45 130.00 132.45 0.0M
2021-11-30 127.25 130.30 127.25 130.30 0.0M
2021-11-29 129.10 129.10 129.10 129.10 0.0M
2021-11-26 132.55 132.55 130.15 130.15 0.0M
2021-11-25 139.20 139.20 139.20 139.20 0.0M
2021-11-24 137.10 137.45 137.10 137.45 0.0M
2021-11-23 136.60 137.35 136.60 137.35 0.0M
2021-11-22 137.85 137.85 135.05 135.05 0.0M
2021-11-19 140.15 140.15 136.70 136.70 0.0M
2021-11-18 142.20 142.70 142.20 142.70 0.0M
2021-11-17 144.20 144.20 143.70 143.70 0.0M
2021-11-16 147.45 147.50 146.95 146.95 0.0M
2021-11-15 146.15 148.60 146.15 148.60 0.0M
2021-11-12 146.45 147.25 146.45 147.25 0.0M
2021-11-11 148.55 148.55 146.80 146.80 0.0M
2021-11-10 150.00 150.00 149.35 149.35 0.0M
2021-11-09 150.65 150.65 150.35 150.35 0.0M
2021-11-08 150.85 150.85 149.25 149.25 0.0M
2021-11-05 146.75 146.75 146.75 146.75 0.0M
2021-11-04 144.70 145.60 144.70 145.60 0.0M
2021-11-03 145.65 145.65 144.40 144.40 0.0M
2021-11-02 144.55 145.05 144.55 145.05 0.0M
2021-11-01 142.25 144.75 142.25 144.75 0.0M
2021-10-29 142.00 142.00 141.75 141.75 0.0M
2021-10-28 141.65 141.65 141.65 141.65 0.0M
2021-10-27 141.90 141.90 141.90 141.90 0.0M
2021-10-26 140.00 141.85 140.00 141.85 0.0M
2021-10-25 140.95 140.95 140.95 140.95 0.0M
2021-10-22 142.00 142.00 141.45 141.45 0.0M
2021-10-21 140.95 141.10 140.95 141.10 0.0M
2021-10-20 143.80 143.80 143.80 143.80 0.0M
2021-10-19 144.00 144.00 144.00 144.00 0.0M
2021-10-18 143.85 143.85 143.85 143.85 0.0M
2021-10-15 146.05 146.05 146.05 146.05 0.0M
2021-10-14 143.65 143.65 143.00 143.00 0.0M
2021-10-13 143.55 143.55 142.95 142.95 0.0M
2021-10-12 144.50 144.50 144.30 144.30 0.0M
2021-10-11 144.65 144.85 144.65 144.85 0.0M
2021-10-08 145.20 145.20 144.20 144.20 0.0M
2021-10-07 144.85 144.85 144.45 144.45 0.0M
2021-10-06 144.85 144.85 142.00 142.55 0.0M
2021-10-05 148.20 148.20 145.40 145.40 0.0M
2021-10-04 150.60 150.60 150.30 150.30 0.0M
2021-10-01 149.35 150.00 148.75 150.00 0.0M
2021-09-30 148.60 148.60 148.00 148.00 0.0M
2021-09-29 144.30 147.05 144.30 147.05 0.0M
2021-09-28 147.00 147.00 144.90 144.90 0.0M
2021-09-27 143.30 143.30 143.30 143.30 0.0M
2021-09-24 140.80 140.80 140.80 140.80 0.0M
2021-09-23 141.45 141.45 141.45 141.45 0.0M
2021-09-22 142.25 142.25 142.25 142.25 0.0M
2021-09-21 138.00 139.65 138.00 139.65 0.0M
2021-09-20 131.45 131.45 131.45 131.45 0.0M
2021-09-17 132.25 132.25 132.25 132.25 0.0M
2021-09-16 130.25 130.25 130.25 130.25 0.0M
2021-09-15 131.80 131.80 130.85 130.85 0.0M
2021-09-14 132.35 132.35 132.35 132.35 0.0M
2021-09-13 132.50 132.70 132.50 132.70 0.0M
2021-09-10 132.45 132.45 132.45 132.45 0.0M
2021-09-09 132.55 132.60 132.55 132.60 0.0M
2021-09-08 132.35 136.20 132.35 136.20 0.0M
2021-09-07 133.90 133.90 133.20 133.20 0.0M
2021-09-06 133.90 133.90 133.90 133.90 0.0M
2021-09-03 138.10 138.10 134.50 134.50 0.0M
2021-09-02 138.00 138.00 137.70 137.70 0.0M
2021-09-01 136.90 138.00 136.90 138.00 0.0M
2021-08-31 133.75 134.60 133.75 134.60 0.0M
2021-08-30 135.80 136.35 135.80 136.35 0.0M
2021-08-27 135.45 135.45 135.20 135.20 0.0M
2021-08-26 135.45 135.50 135.45 135.50 0.0M
2021-08-25 137.60 137.60 137.60 137.60 0.0M
2021-08-24 136.65 136.65 135.95 135.95 0.0M
2021-08-23 136.35 136.35 135.70 135.70 0.0M
2021-08-20 134.85 134.85 134.85 134.85 0.0M
2021-08-19 133.30 134.15 133.30 134.15 0.0M
2021-08-18 134.65 135.30 134.65 135.30 0.0M
2021-08-17 134.05 134.15 134.05 134.15 0.0M
2021-08-16 137.65 137.65 137.65 137.65 0.0M
2021-08-13 137.00 137.00 137.00 137.00 0.0M
2021-08-12 138.95 138.95 138.95 138.95 0.0M
2021-08-11 135.15 135.15 135.15 135.15 0.0M
2021-08-10 136.05 136.05 136.05 136.05 0.0M
2021-08-09 137.35 137.35 135.95 135.95 0.0M
2021-08-06 137.50 139.85 137.50 139.85 0.0M
2021-08-05 135.05 135.05 135.05 135.05 0.0M
2021-08-04 133.85 133.85 132.55 132.55 0.0M
2021-08-03 134.00 134.00 133.90 133.90 0.0M
2021-08-02 134.45 134.90 134.45 134.45 0.0M
2021-07-30 136.85 136.85 134.50 134.50 0.0M
2021-07-29 139.10 139.10 137.15 137.15 0.0M
2021-07-28 131.60 137.60 131.60 137.60 0.0M
2021-07-27 136.25 136.25 135.55 135.55 0.0M
2021-07-26 134.35 135.05 134.35 135.05 0.0M
2021-07-23 134.35 135.20 134.35 135.20 0.0M
2021-07-22 132.65 132.65 132.30 132.30 0.0M
2021-07-21 132.25 132.40 131.95 132.40 0.0M
2021-07-20 129.25 129.25 128.90 128.90 0.0M
2021-07-19 131.05 131.05 128.25 128.25 0.0M
2021-07-16 133.75 133.85 133.75 133.85 0.0M
2021-07-15 130.85 131.45 130.85 131.45 0.0M
2021-07-14 135.85 135.85 133.85 134.50 0.0M
2021-07-13 136.95 137.30 136.95 137.30 0.0M
2021-07-12 139.40 139.40 138.85 138.85 0.0M
2021-07-09 138.10 138.25 138.10 138.25 0.0M
2021-07-08 140.40 140.40 140.40 140.40 0.0M
2021-07-07 143.15 143.15 143.15 143.15 0.0M
2021-07-06 141.45 142.65 141.45 142.65 0.0M
2021-07-05 141.20 141.65 139.65 141.65 0.0M
2021-07-02 139.50 139.50 139.25 139.25 0.0M
2021-07-01 139.90 139.90 139.05 139.05 0.0M
2021-06-30 138.25 138.25 137.35 137.35 0.0M
2021-06-29 140.80 140.80 138.45 138.45 0.0M
2021-06-28 146.90 146.90 144.20 144.20 0.0M
2021-06-25 146.35 147.45 146.35 147.45 0.0M
2021-06-24 143.10 146.20 143.10 146.20 0.0M
2021-06-23 143.50 143.50 143.30 143.30 0.0M
2021-06-22 145.65 145.65 142.90 142.90 0.0M
2021-06-21 141.30 141.80 141.30 141.80 0.0M
2021-06-18 144.90 144.90 142.50 142.50 0.0M
2021-06-17 147.00 147.00 144.30 144.30 0.0M
2021-06-16 142.65 144.00 142.65 143.25 0.0M
2021-06-15 143.80 143.80 142.05 142.05 0.0M
2021-06-14 141.25 142.10 141.25 142.10 0.0M
2021-06-11 141.85 141.85 141.00 141.00 0.0M
2021-06-10 146.35 146.35 142.00 142.00 0.0M
2021-06-09 140.15 146.40 140.15 145.60 0.0M
2021-06-08 140.15 140.15 139.65 139.65 0.0M
2021-06-07 139.90 141.05 139.90 141.05 0.0M
2021-06-04 142.00 142.00 142.00 142.00 0.0M
2021-06-03 143.20 143.20 143.20 143.20 0.0M
2021-06-02 145.35 145.35 144.25 144.45 0.0M
2021-06-01 143.45 144.75 143.45 144.75 0.0M
2021-05-31 142.95 142.95 142.95 142.95 0.0M
2021-05-28 142.75 142.75 142.60 142.60 0.0M
2021-05-27 143.35 143.35 142.70 142.85 0.0M
2021-05-26 142.20 142.50 139.55 139.55 0.0M
2021-05-25 143.95 143.95 142.70 142.70 0.0M
2021-05-21 142.20 142.20 142.05 142.05 0.0M
2021-05-20 141.95 141.95 141.45 141.45 0.0M
2021-05-19 142.65 142.65 141.00 141.00 0.0M
2021-05-18 144.15 144.15 143.30 143.35 0.0M
2021-05-17 147.05 147.05 144.00 144.00 0.0M
2021-05-14 144.55 144.80 144.55 144.80 0.0M
2021-05-13 143.85 143.90 143.85 143.90 0.0M
2021-05-12 145.80 145.80 145.10 145.10 0.0M
2021-05-11 144.75 144.75 143.15 143.55 0.0M
2021-05-10 146.25 146.25 144.35 144.35 0.0M
2021-05-07 147.90 148.15 147.90 148.15 0.0M
2021-05-06 147.60 147.60 147.10 147.10 0.0M
2021-05-05 149.15 150.05 148.70 148.70 0.0M
2021-05-04 149.55 149.55 149.15 149.15 0.0M
2021-05-03 145.15 147.05 145.15 147.05 0.0M
2021-04-30 145.10 145.45 144.90 145.45 0.0M
2021-04-29 141.25 143.25 141.25 143.25 0.0M
2021-04-28 139.50 140.50 139.50 140.50 0.0M
2021-04-27 136.85 136.85 136.75 136.75 0.0M
2021-04-26 133.15 137.10 133.15 137.10 0.0M
2021-04-23 135.25 135.25 134.30 134.30 0.0M
2021-04-22 134.90 134.95 134.90 134.95 0.0M
2021-04-21 135.60 135.60 135.60 135.60 0.0M
2021-04-20 139.75 139.75 136.80 136.80 0.0M
2021-04-19 138.60 141.55 138.60 141.55 0.0M
2021-04-16 139.50 139.50 138.50 138.95 0.0M
2021-04-15 140.00 140.00 137.25 137.25 0.0M
2021-04-14 137.25 137.60 137.25 137.60 0.0M
2021-04-13 136.70 136.70 135.90 135.90 0.0M
2021-04-12 136.20 136.20 136.00 136.00 0.0M
2021-04-09 139.25 139.45 139.25 139.45 0.0M
2021-04-08 138.20 139.25 138.20 139.25 0.0M
2021-04-07 139.40 139.40 138.05 138.05 0.0M
2021-04-06 139.00 139.00 138.00 138.00 0.0M
2021-04-01 138.25 138.45 137.65 137.65 0.0M
2021-03-31 138.00 138.00 137.10 137.10 0.0M
2021-03-30 135.70 136.50 135.70 136.50 0.0M
2021-03-29 133.40 133.50 133.40 133.50 0.0M
2021-03-26 135.10 135.10 134.70 134.70 0.0M
2021-03-25 136.20 136.20 134.00 134.00 0.0M
2021-03-24 133.80 136.00 133.80 136.00 0.0M
2021-03-23 135.00 135.80 134.90 135.80 0.0M
2021-03-22 138.00 138.00 138.00 138.00 0.0M
2021-03-19 140.90 140.90 140.90 140.90 0.0M
2021-03-18 145.20 145.20 143.90 143.90 0.0M
2021-03-17 145.70 145.70 145.70 145.70 0.0M
2021-03-16 146.50 146.80 145.30 146.80 0.0M
2021-03-15 145.10 147.40 145.10 147.40 0.0M
2021-03-12 143.70 143.70 142.80 142.80 0.0M
2021-03-11 145.40 145.40 144.40 144.40 0.0M
2021-03-10 146.60 146.60 146.60 146.60 0.0M
2021-03-09 145.90 146.80 145.90 146.80 0.0M
2021-03-08 141.90 145.40 141.90 145.40 0.0M
2021-03-05 140.90 140.90 140.90 140.90 0.0M
2021-03-04 140.30 143.40 140.30 143.40 0.0M
2021-03-03 140.80 140.90 140.80 140.90 0.0M
2021-03-02 141.40 142.40 141.40 142.40 0.0M
2021-03-01 141.20 141.40 141.20 141.40 0.0M
2021-02-26 142.10 142.10 140.50 140.50 0.0M
2021-02-25 145.00 145.00 143.50 143.50 0.0M
2021-02-24 140.60 142.30 140.00 142.30 0.0M
2021-02-23 139.70 142.10 139.70 142.10 0.0M
2021-02-22 130.90 133.80 130.90 133.60 0.0M
2021-02-19 130.00 130.00 130.00 130.00 0.0M
2021-02-18 132.00 132.00 132.00 132.00 0.0M
2021-02-17 136.10 136.10 131.50 131.50 0.0M
2021-02-16 132.70 132.70 132.30 132.30 0.0M
2021-02-15 133.60 133.60 133.60 133.60 0.0M
2021-02-12 130.70 131.20 130.70 131.20 0.0M
2021-02-11 133.10 133.10 133.10 133.10 0.0M
2021-02-10 135.20 135.20 135.20 135.20 0.0M
2021-02-09 136.00 136.00 135.30 135.30 0.0M
2021-02-08 136.20 136.20 136.20 136.20 0.0M
2021-02-05 134.20 136.80 134.20 136.10 0.0M
2021-02-04 132.60 132.80 132.60 132.80 0.0M
2021-02-03 137.20 137.20 133.30 133.30 0.0M
2021-02-02 131.20 135.40 131.20 134.30 0.0M
2021-02-01 128.50 128.80 128.50 128.50 0.0M
2021-01-29 128.60 128.60 127.50 127.50 0.0M
2021-01-28 126.10 130.70 126.10 130.70 0.0M
2021-01-27 127.50 127.50 127.50 127.50 0.0M
2021-01-26 128.60 128.60 128.60 128.60 0.0M
2021-01-25 129.20 129.20 126.30 126.30 0.0M
2021-01-22 133.10 133.10 131.00 131.00 0.0M
2021-01-21 135.80 135.80 132.90 132.90 0.0M
2021-01-20 136.20 136.20 135.50 135.50 0.0M
2021-01-19 137.90 137.90 136.70 136.70 0.0M
2021-01-18 138.00 138.60 138.00 138.60 0.0M
2021-01-15 142.10 142.10 140.30 140.30 0.0M
2021-01-14 140.10 140.50 140.10 140.50 0.0M
2021-01-13 139.70 140.20 139.70 140.20 0.0M
2021-01-12 138.90 140.20 138.90 140.20 0.0M
2021-01-11 139.00 139.10 138.80 139.10 0.0M
2021-01-08 139.30 140.10 139.30 140.10 0.0M
2021-01-07 137.00 138.80 137.00 138.80 0.0M
2021-01-06 138.50 138.50 138.50 138.50 0.0M
2021-01-05 137.70 137.70 136.30 136.30 0.0M
2021-01-04 146.70 146.70 141.60 141.60 0.0M