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
2023-12-29 164.75 164.75 164.75 164.75 0.0M
2023-12-28 164.75 164.80 164.75 164.80 0.0M
2023-12-27 163.95 163.95 163.95 163.95 0.0M
2023-12-22 163.55 164.10 163.55 164.10 0.0M
2023-12-21 162.55 164.15 162.55 164.15 0.0M
2023-12-20 163.20 163.20 161.90 161.90 0.0M
2023-12-19 162.95 164.15 162.95 164.15 0.0M
2023-12-18 163.80 163.80 163.20 163.20 0.0M
2023-12-15 163.35 163.35 163.05 163.05 0.0M
2023-12-14 164.25 164.40 164.25 164.40 0.0M
2023-12-13 161.60 162.85 161.60 162.85 0.0M
2023-12-12 161.35 161.35 161.00 161.00 0.0M
2023-12-11 162.35 162.35 161.65 161.65 0.0M
2023-12-08 162.85 163.55 162.85 163.55 0.0M
2023-12-07 162.45 162.45 162.40 162.40 0.0M
2023-12-06 161.50 162.75 161.50 162.75 0.0M
2023-12-05 160.15 161.50 160.15 161.50 0.0M
2023-12-04 160.20 160.20 160.20 160.20 0.0M
2023-12-01 158.45 158.45 158.45 158.45 0.0M
2023-11-30 157.05 158.40 157.05 158.40 0.0M
2023-11-29 157.25 157.25 156.70 156.70 0.0M
2023-11-28 155.60 155.90 155.60 155.90 0.0M
2023-11-27 156.70 156.70 156.70 156.70 0.0M
2023-11-24 155.75 156.25 155.75 156.25 0.0M
2023-11-23 155.35 155.60 155.35 155.60 0.0M
2023-11-22 153.70 155.25 153.70 155.25 0.0M
2023-11-21 153.95 154.00 153.95 154.00 0.0M
2023-11-20 153.65 153.95 153.65 153.95 0.0M
2023-11-17 152.00 152.85 152.00 152.85 0.0M
2023-11-16 150.75 150.75 150.75 150.75 0.0M
2023-11-15 150.20 150.45 150.20 150.45 0.0M
2023-11-14 147.80 149.40 147.80 149.40 0.0M
2023-11-13 147.10 147.80 147.10 147.80 0.0M
2023-11-10 146.35 146.35 146.35 146.35 0.0M
2023-11-09 148.10 148.10 147.15 147.15 0.0M
2023-11-08 147.00 148.05 147.00 148.05 0.0M
2023-11-07 145.65 147.50 145.65 147.50 0.0M
2023-11-06 144.95 145.50 144.95 145.50 0.0M
2023-11-03 146.50 146.50 144.95 144.95 0.0M
2023-11-02 140.05 140.05 140.05 140.05 0.0M
2023-11-01 136.40 138.00 136.40 138.00 0.0M
2023-10-31 136.60 136.70 136.60 136.70 0.0M
2023-10-30 135.20 135.70 135.20 135.70 0.0M
2023-10-27 132.95 132.95 132.95 132.95 0.0M
2023-10-26 133.85 133.85 133.85 133.85 0.0M
2023-10-25 134.70 134.70 134.30 134.30 0.0M
2023-10-24 138.50 138.50 135.15 135.15 0.0M
2023-10-23 137.60 137.60 137.45 137.45 0.0M
2023-10-20 136.95 136.95 136.70 136.70 0.0M
2023-10-19 139.35 139.35 138.70 138.70 0.0M
2023-10-18 142.10 142.10 139.15 139.15 0.0M
2023-10-17 139.80 139.80 139.55 139.55 0.0M
2023-10-16 138.40 138.40 138.40 138.40 0.0M
2023-10-13 140.70 140.70 138.20 138.20 0.0M
2023-10-12 140.15 140.15 140.05 140.05 0.0M
2023-10-11 138.20 139.50 138.20 139.50 0.0M
2023-10-10 138.20 138.70 138.20 138.70 0.0M
2023-10-09 137.05 137.15 137.05 137.15 0.0M
2023-10-06 137.60 139.20 137.60 139.20 0.0M
2023-10-05 136.80 137.80 136.80 137.80 0.0M
2023-10-04 137.35 138.70 137.35 138.70 0.0M
2023-10-03 140.55 140.55 138.50 138.50 0.0M
2023-10-02 143.95 143.95 140.45 140.45 0.0M
2023-09-29 141.35 142.00 141.35 142.00 0.0M
2023-09-28 138.50 139.90 138.50 139.90 0.0M
2023-09-27 136.95 139.30 136.95 139.30 0.0M
2023-09-26 137.30 137.60 137.30 137.60 0.0M
2023-09-25 140.15 140.15 140.15 140.15 0.0M
2023-09-22 139.70 139.70 139.15 139.15 0.0M
2023-09-21 142.40 142.40 140.65 140.65 0.0M
2023-09-20 141.15 142.65 141.15 142.65 0.0M
2023-09-19 140.15 140.15 140.15 140.15 0.0M
2023-09-18 143.70 143.70 143.70 143.70 0.0M
2023-09-15 141.60 141.65 141.60 141.65 0.0M
2023-09-14 140.75 141.30 140.75 141.30 0.0M
2023-09-13 145.40 145.40 143.50 143.50 0.0M
2023-09-12 147.90 147.90 147.90 147.90 0.0M
2023-09-11 146.45 146.45 146.45 146.45 0.0M
2023-09-08 145.55 145.55 145.55 145.55 0.0M
2023-09-07 143.20 144.85 143.20 144.85 0.0M
2023-09-06 144.10 144.10 143.60 143.60 0.0M
2023-09-05 144.25 145.50 144.25 145.50 0.0M
2023-09-04 145.45 145.45 145.45 145.45 0.0M
2023-09-01 145.00 145.00 144.30 144.30 0.0M
2023-08-31 145.10 145.25 144.90 144.90 0.0M
2023-08-30 144.65 144.85 144.65 144.85 0.0M
2023-08-29 143.15 144.75 143.15 144.75 0.0M
2023-08-28 140.80 141.45 140.80 141.45 0.0M
2023-08-25 141.35 141.35 139.70 140.30 0.0M
2023-08-24 140.70 140.95 140.70 140.95 0.0M
2023-08-23 139.65 139.75 139.65 139.75 0.0M
2023-08-22 138.95 138.95 138.30 138.30 0.0M
2023-08-21 139.40 139.40 138.80 138.80 0.0M
2023-08-18 137.80 137.80 137.80 137.80 0.0M
2023-08-17 144.20 144.20 139.00 139.00 0.0M
2023-08-16 144.25 144.25 144.15 144.15 0.0M
2023-08-15 144.75 144.75 142.95 142.95 0.0M
2023-08-14 145.15 145.15 144.20 144.45 0.0M
2023-08-11 146.80 146.80 146.80 146.80 0.0M
2023-08-10 146.85 146.85 146.55 146.55 0.0M
2023-08-09 146.20 146.65 146.20 146.65 0.0M
2023-08-08 144.70 145.60 144.70 145.60 0.0M
2023-08-07 144.25 144.25 144.25 144.25 0.0M
2023-08-04 144.95 145.50 144.05 144.05 0.0M
2023-08-03 143.30 143.80 143.30 143.80 0.0M
2023-08-02 142.55 143.55 142.55 143.55 0.0M
2023-08-01 145.10 145.10 143.95 143.95 0.0M
2023-07-31 144.70 145.45 144.70 145.00 0.0M
2023-07-28 143.15 143.90 143.15 143.85 0.0M
2023-07-27 145.20 145.20 142.95 142.95 0.0M
2023-07-26 139.25 144.20 139.25 144.20 0.0M
2023-07-25 142.65 142.65 140.65 140.65 0.0M
2023-07-24 141.95 141.95 141.35 141.35 0.0M
2023-07-21 142.90 143.45 142.90 143.45 0.0M
2023-07-20 144.10 144.10 143.25 143.25 0.0M
2023-07-19 143.90 143.90 142.55 142.55 0.0M
2023-07-18 142.90 142.90 142.90 142.90 0.0M
2023-07-17 141.35 141.35 141.35 141.35 0.0M
2023-07-14 143.20 143.20 143.20 143.20 0.0M
2023-07-13 145.00 145.00 143.65 143.65 0.0M
2023-07-12 146.90 146.90 144.90 144.90 0.0M
2023-07-11 145.30 147.90 145.30 147.90 0.0M
2023-07-10 144.60 144.80 144.60 144.80 0.0M
2023-07-07 142.10 144.80 142.10 144.80 0.0M
2023-07-06 143.50 143.50 142.95 142.95 0.0M
2023-07-05 145.90 145.90 144.90 144.90 0.0M
2023-07-04 146.15 146.65 146.15 146.65 0.0M
2023-07-03 148.75 148.75 148.75 148.75 0.0M
2023-06-30 148.10 148.10 148.05 148.05 0.0M
2023-06-29 147.35 147.35 147.35 147.35 0.0M
2023-06-28 146.90 147.60 146.90 147.60 0.0M
2023-06-27 144.70 146.80 144.70 146.80 0.0M
2023-06-26 144.50 144.50 144.25 144.25 0.0M
2023-06-23 144.55 144.60 144.50 144.60 0.0M
2023-06-22 146.30 147.70 146.30 147.70 0.0M
2023-06-21 147.90 148.45 147.90 148.45 0.0M
2023-06-20 146.95 147.75 146.95 147.75 0.0M
2023-06-19 148.85 148.85 148.85 148.85 0.0M
2023-06-16 148.75 148.75 147.35 147.35 0.0M
2023-06-15 147.50 148.70 147.50 148.70 0.0M
2023-06-14 146.05 147.45 146.05 147.45 0.0M
2023-06-13 144.25 144.25 144.25 144.25 0.0M
2023-06-12 142.15 143.55 142.15 143.55 0.0M
2023-06-09 141.90 142.20 141.90 142.20 0.0M
2023-06-08 144.30 144.30 142.00 142.00 0.0M
2023-06-07 145.45 145.45 145.15 145.15 0.0M
2023-06-06 143.75 144.65 143.75 144.65 0.0M
2023-06-05 146.40 146.40 144.30 144.30 0.0M
2023-06-02 147.10 147.10 146.80 146.80 0.0M
2023-06-01 146.50 146.70 146.50 146.70 0.0M
2023-05-31 145.50 146.55 145.50 146.55 0.0M
2023-05-30 146.45 147.05 146.45 147.05 0.0M
2023-05-29 146.60 146.60 146.60 146.60 0.0M
2023-05-26 146.40 146.55 146.40 146.55 0.0M
2023-05-25 145.55 145.55 144.80 144.80 0.0M
2023-05-24 145.55 146.05 145.55 146.05 0.0M
2023-05-23 149.45 149.45 147.55 147.55 0.0M
2023-05-22 152.10 152.10 152.10 152.10 0.0M
2023-05-19 150.65 150.75 150.65 150.65 0.0M
2023-05-18 152.30 152.30 152.30 152.30 0.0M
2023-05-17 148.90 153.05 148.90 153.05 0.0M
2023-05-16 150.15 150.15 150.15 150.15 0.0M
2023-05-15 150.75 150.75 148.55 148.55 0.0M
2023-05-12 149.95 151.60 149.95 151.60 0.0M
2023-05-11 149.60 149.60 149.30 149.30 0.0M
2023-05-10 149.40 149.40 149.20 149.20 0.0M
2023-05-09 148.45 148.65 148.45 148.65 0.0M
2023-05-08 146.70 147.30 146.70 147.30 0.0M
2023-05-05 144.30 146.25 144.30 146.25 0.0M
2023-05-04 140.00 142.75 140.00 142.75 0.0M
2023-05-03 147.20 147.20 147.20 147.20 0.0M
2023-05-02 148.50 148.50 146.60 146.60 0.0M
2023-04-28 152.60 152.65 152.60 152.65 0.0M
2023-04-27 150.40 152.10 150.40 152.10 0.0M
2023-04-26 153.05 153.05 150.70 150.70 0.0M
2023-04-25 153.75 154.15 152.75 152.75 0.0M
2023-04-24 154.25 155.60 154.25 155.60 0.0M
2023-04-21 153.15 153.15 153.15 153.15 0.0M
2023-04-20 154.05 154.55 154.05 154.55 0.0M
2023-04-19 153.05 154.55 153.05 154.55 0.0M
2023-04-18 152.40 153.35 152.40 153.35 0.0M
2023-04-17 151.25 151.25 151.25 151.25 0.0M
2023-04-14 149.70 150.40 149.70 150.40 0.0M
2023-04-13 150.85 151.05 150.85 151.05 0.0M
2023-04-12 151.10 151.10 150.65 150.65 0.0M
2023-04-11 150.50 150.50 150.25 150.25 0.0M
2023-04-06 147.30 150.00 147.30 150.00 0.0M
2023-04-05 146.85 148.05 146.85 148.05 0.0M
2023-04-04 148.35 148.35 146.25 146.25 0.0M
2023-04-03 146.35 147.35 146.35 147.35 0.0M
2023-03-31 147.35 148.65 147.35 148.65 0.0M
2023-03-30 147.65 148.60 147.65 148.60 0.0M
2023-03-29 143.80 147.30 143.80 147.30 0.0M
2023-03-28 144.65 144.65 143.20 143.20 0.0M
2023-03-27 143.80 143.80 142.50 142.50 0.0M
2023-03-24 144.60 144.60 142.70 142.70 0.0M
2023-03-23 145.35 145.35 145.20 145.20 0.0M
2023-03-22 144.85 144.85 143.55 143.55 0.0M
2023-03-21 143.00 146.90 143.00 146.90 0.0M
2023-03-20 139.70 142.00 139.70 142.00 0.0M
2023-03-17 148.65 148.65 142.05 142.05 0.0M
2023-03-16 149.05 149.30 149.05 149.30 0.0M
2023-03-15 152.05 152.05 147.30 147.30 0.0M
2023-03-14 149.05 152.75 149.05 152.75 0.0M
2023-03-13 153.55 153.55 148.50 148.50 0.0M
2023-03-10 150.40 152.30 150.40 152.30 0.0M
2023-03-09 151.15 151.15 150.55 150.55 0.0M
2023-03-08 150.00 152.20 150.00 152.20 0.0M
2023-03-07 151.25 151.25 150.70 150.70 0.0M
2023-03-06 150.10 150.85 150.10 150.85 0.0M
2023-03-03 147.15 150.25 147.15 150.25 0.0M
2023-03-02 146.05 147.40 146.05 147.40 0.0M
2023-03-01 146.10 146.15 146.10 146.15 0.0M
2023-02-28 146.05 146.05 145.85 145.85 0.0M
2023-02-27 142.30 142.30 142.30 142.30 0.0M
2023-02-24 141.95 141.95 141.55 141.55 0.0M
2023-02-23 138.85 138.85 138.85 138.85 0.0M
2023-02-22 139.55 139.55 137.60 137.60 0.0M
2023-02-21 139.20 139.90 139.20 139.90 0.0M
2023-02-20 140.60 140.60 140.60 140.60 0.0M
2023-02-17 139.90 140.45 139.90 140.45 0.0M
2023-02-16 142.10 142.10 140.65 140.65 0.0M
2023-02-15 140.25 141.80 140.25 141.80 0.0M
2023-02-14 141.35 141.45 141.35 141.45 0.0M
2023-02-13 138.45 138.45 138.45 138.45 0.0M
2023-02-10 141.10 141.10 138.90 138.90 0.0M
2023-02-09 140.90 142.10 140.90 142.10 0.0M
2023-02-08 138.70 140.20 138.70 139.80 0.0M
2023-02-07 138.70 139.20 138.70 139.20 0.0M
2023-02-06 139.60 139.60 139.60 139.60 0.0M
2023-02-03 140.10 140.10 139.80 139.80 0.0M
2023-02-02 141.05 141.05 140.85 140.85 0.0M
2023-02-01 137.50 139.25 137.50 139.25 0.0M
2023-01-31 137.95 137.95 137.65 137.65 0.0M
2023-01-30 140.00 140.00 138.45 138.45 0.0M
2023-01-27 140.90 140.90 140.45 140.45 0.0M
2023-01-26 140.80 140.80 139.55 139.55 0.0M
2023-01-25 137.90 141.20 137.90 141.20 0.0M
2023-01-24 136.80 137.25 136.80 137.25 0.0M
2023-01-23 136.45 137.20 136.10 137.20 0.0M
2023-01-20 136.15 138.30 136.15 138.30 0.0M
2023-01-19 135.95 135.95 135.25 135.25 0.0M
2023-01-18 136.55 137.45 136.55 137.45 0.0M
2023-01-17 133.95 135.80 133.95 135.80 0.0M
2023-01-16 134.50 134.50 134.50 134.50 0.0M
2023-01-13 134.60 135.20 134.60 135.20 0.0M
2023-01-12 129.85 131.00 129.85 131.00 0.0M
2023-01-11 127.65 127.65 127.65 127.65 0.0M
2023-01-10 127.20 128.05 127.20 128.05 0.0M
2023-01-09 127.05 127.25 127.05 127.25 0.0M
2023-01-06 126.95 127.35 126.35 126.35 0.0M
2023-01-05 126.15 126.95 126.15 126.95 0.0M
2023-01-04 121.60 124.30 121.60 124.30 0.0M
2023-01-03 121.60 121.85 121.60 121.85 0.0M
2023-01-02 117.90 119.05 117.90 119.05 0.0M