Acomo NV

ARBN
🏛️ germany →
23.35
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
2024-12-30 17.26 17.40 17.26 17.36 0.0M
2024-12-27 17.32 17.34 17.22 17.30 0.0M
2024-12-23 17.34 17.34 17.14 17.16 0.0M
2024-12-20 17.36 17.38 17.12 17.38 0.0M
2024-12-19 17.24 17.32 17.24 17.32 0.0M
2024-12-18 17.32 17.32 17.06 17.06 0.0M
2024-12-17 17.32 17.36 17.32 17.36 0.0M
2024-12-16 17.32 17.40 17.32 17.38 0.0M
2024-12-13 17.42 17.48 17.36 17.36 0.0M
2024-12-12 17.44 17.44 17.38 17.38 0.0M
2024-12-11 17.52 17.58 17.44 17.58 0.0M
2024-12-10 17.72 17.80 17.54 17.54 0.0M
2024-12-09 17.58 17.60 17.52 17.60 0.0M
2024-12-06 17.64 17.74 17.60 17.62 0.0M
2024-12-05 17.46 17.76 17.46 17.76 0.0M
2024-12-04 17.44 17.62 17.44 17.60 0.0M
2024-12-03 17.54 17.54 17.46 17.46 0.0M
2024-12-02 17.38 17.78 17.34 17.54 0.0M
2024-11-29 17.54 17.54 17.54 17.54 0.0M
2024-11-28 17.60 17.60 17.60 17.60 0.0M
2024-11-26 17.34 17.54 17.30 17.30 0.0M
2024-11-25 17.56 17.56 17.42 17.42 0.0M
2024-11-22 17.60 17.66 17.60 17.62 0.0M
2024-11-21 17.58 17.58 17.46 17.50 0.0M
2024-11-20 17.54 17.74 17.54 17.70 0.0M
2024-11-19 17.24 17.32 17.06 17.26 0.0M
2024-11-18 17.28 17.30 17.12 17.12 0.0M
2024-11-15 17.04 17.30 17.04 17.28 0.0M
2024-11-14 17.10 17.10 17.10 17.10 0.0M
2024-11-13 17.28 17.28 17.16 17.16 0.0M
2024-11-12 17.30 17.30 17.06 17.18 0.0M
2024-11-11 17.44 17.44 17.38 17.40 0.0M
2024-11-08 17.34 17.38 17.30 17.38 0.0M
2024-11-07 17.40 17.44 17.38 17.44 0.0M
2024-11-06 17.48 17.48 17.26 17.28 0.0M
2024-11-05 17.38 17.40 17.28 17.40 0.0M
2024-11-04 17.48 17.54 17.46 17.46 0.0M
2024-11-01 17.44 17.46 17.30 17.46 0.0M
2024-10-31 17.58 17.58 17.30 17.30 0.0M
2024-10-30 17.54 17.70 17.54 17.62 0.0M
2024-10-29 17.78 17.78 17.56 17.58 0.0M
2024-10-28 17.80 17.82 17.76 17.80 0.0M
2024-10-25 17.86 17.86 17.66 17.66 0.0M
2024-10-24 17.60 18.20 17.54 18.08 0.0M
2024-10-23 17.26 17.28 17.22 17.22 0.0M
2024-10-22 17.24 17.30 17.16 17.20 0.0M
2024-10-21 17.34 17.34 17.24 17.24 0.0M
2024-10-18 17.38 17.42 17.36 17.36 0.0M
2024-10-17 17.42 17.42 17.32 17.32 0.0M
2024-10-16 17.52 17.52 17.42 17.42 0.0M
2024-10-15 17.60 17.60 17.46 17.52 0.0M
2024-10-14 17.46 17.58 17.46 17.58 0.0M
2024-10-11 17.50 17.50 17.50 17.50 0.0M
2024-10-10 17.52 17.56 17.52 17.54 0.0M
2024-10-09 17.54 17.60 17.44 17.60 0.0M
2024-10-08 17.56 17.66 17.54 17.58 0.0M
2024-10-07 17.80 17.80 17.68 17.68 0.0M
2024-10-04 17.70 17.76 17.70 17.76 0.0M
2024-10-03 17.64 17.64 17.64 17.64 0.0M
2024-10-02 17.96 18.00 17.94 17.94 0.0M
2024-10-01 18.14 18.14 18.04 18.04 0.0M
2024-09-30 17.82 18.14 17.82 18.08 0.0M
2024-09-27 17.80 17.96 17.70 17.84 0.0M
2024-09-26 17.70 17.74 17.70 17.74 0.0M
2024-09-25 17.54 17.86 17.54 17.86 0.0M
2024-09-23 17.64 17.64 17.52 17.52 0.0M
2024-09-20 17.56 17.56 17.40 17.40 0.0M
2024-09-19 17.40 17.62 17.32 17.62 0.0M
2024-09-17 17.48 17.48 17.48 17.48 0.0M
2024-09-16 17.24 17.34 17.20 17.34 0.0M
2024-09-13 17.22 17.24 17.16 17.16 0.0M
2024-09-12 17.28 17.28 17.10 17.28 0.0M
2024-09-11 17.34 17.34 17.06 17.22 0.0M
2024-09-10 17.22 17.28 17.20 17.28 0.0M
2024-09-09 17.42 17.42 17.42 17.42 0.0M
2024-09-06 17.32 17.32 17.24 17.32 0.0M
2024-09-05 17.50 17.50 17.42 17.44 0.0M
2024-09-04 17.24 17.46 17.24 17.44 0.0M
2024-09-03 17.60 17.60 17.36 17.36 0.0M
2024-09-02 17.64 17.64 17.60 17.60 0.0M
2024-08-30 17.60 17.62 17.60 17.62 0.0M
2024-08-29 17.50 17.52 17.50 17.52 0.0M
2024-08-28 17.74 17.74 17.74 17.74 0.0M
2024-08-27 17.76 17.76 17.72 17.72 0.0M
2024-08-26 17.62 17.78 17.62 17.78 0.0M
2024-08-23 17.68 17.76 17.68 17.74 0.0M
2024-08-22 17.64 17.64 17.58 17.58 0.0M
2024-08-20 17.68 17.68 17.66 17.66 0.0M
2024-08-19 17.66 17.70 17.64 17.64 0.0M
2024-08-16 17.60 17.60 17.60 17.60 0.0M
2024-08-15 17.74 17.74 17.00 17.34 0.0M
2024-08-14 17.68 17.70 17.68 17.70 0.0M
2024-08-13 17.54 17.54 17.54 17.54 0.0M
2024-08-12 17.28 17.50 17.28 17.50 0.0M
2024-08-09 17.24 17.24 17.24 17.24 0.0M
2024-08-08 17.26 17.26 17.08 17.08 0.0M
2024-08-07 16.96 17.12 16.90 17.12 0.0M
2024-08-06 16.70 16.86 16.68 16.86 0.0M
2024-08-05 16.60 16.84 16.22 16.32 0.0M
2024-08-02 16.96 17.14 16.96 17.02 0.0M
2024-08-01 17.28 17.32 17.10 17.14 0.0M
2024-07-31 17.22 17.24 17.22 17.24 0.0M
2024-07-30 17.04 17.04 17.00 17.00 0.0M
2024-07-29 17.20 17.26 17.06 17.06 0.0M
2024-07-26 17.28 17.48 17.28 17.48 0.0M
2024-07-25 17.28 17.28 17.20 17.22 0.0M
2024-07-24 17.66 17.66 17.38 17.38 0.0M
2024-07-23 17.38 17.62 17.38 17.50 0.0M
2024-07-22 17.68 17.80 17.68 17.80 0.0M
2024-07-19 17.70 17.70 17.58 17.66 0.0M
2024-07-18 17.68 17.74 17.68 17.74 0.0M
2024-07-16 17.64 17.64 17.58 17.60 0.0M
2024-07-15 17.74 17.78 17.66 17.66 0.0M
2024-07-12 17.76 17.86 17.76 17.86 0.0M
2024-07-11 17.70 17.70 17.70 17.70 0.0M
2024-07-10 17.80 17.80 17.72 17.72 0.0M
2024-07-09 17.78 17.80 17.78 17.80 0.0M
2024-07-08 17.80 17.90 17.80 17.86 0.0M
2024-07-05 17.58 17.60 17.58 17.60 0.0M
2024-07-04 17.50 17.58 17.50 17.54 0.0M
2024-07-03 17.48 17.48 17.38 17.46 0.0M
2024-07-02 17.32 17.42 17.32 17.42 0.0M
2024-07-01 17.40 17.42 17.34 17.38 0.0M
2024-06-28 17.18 17.36 17.18 17.36 0.0M
2024-06-27 17.10 17.26 17.10 17.26 0.0M
2024-06-26 17.14 17.22 17.06 17.06 0.0M
2024-06-25 17.18 17.20 17.14 17.20 0.0M
2024-06-24 17.10 17.14 17.02 17.12 0.0M
2024-06-21 17.34 17.34 17.24 17.24 0.0M
2024-06-20 17.32 17.32 17.32 17.32 0.0M
2024-06-19 17.38 17.38 17.30 17.30 0.0M
2024-06-18 17.52 17.52 17.38 17.40 0.0M
2024-06-17 17.58 17.58 17.30 17.30 0.0M
2024-06-14 17.50 17.50 17.50 17.50 0.0M
2024-06-13 17.54 17.54 17.52 17.52 0.0M
2024-06-12 17.50 17.54 17.50 17.54 0.0M
2024-06-11 17.52 17.54 17.50 17.50 0.0M
2024-06-10 17.52 17.52 17.50 17.52 0.0M
2024-06-07 17.50 17.52 17.46 17.52 0.0M
2024-06-06 17.52 17.52 17.44 17.44 0.0M
2024-06-05 17.40 17.48 17.40 17.48 0.0M
2024-06-04 17.36 17.44 17.36 17.40 0.0M
2024-06-03 17.72 17.72 17.46 17.46 0.0M
2024-05-31 17.54 17.54 17.54 17.54 0.0M
2024-05-30 17.52 17.60 17.52 17.60 0.0M
2024-05-29 17.58 17.60 17.46 17.54 0.0M
2024-05-28 17.64 17.64 17.58 17.60 0.0M
2024-05-27 17.60 17.84 17.60 17.84 0.0M
2024-05-24 17.38 17.40 17.34 17.40 0.0M
2024-05-23 17.38 17.38 17.30 17.30 0.0M
2024-05-22 17.40 17.40 17.26 17.32 0.0M
2024-05-21 17.52 17.52 17.46 17.46 0.0M
2024-05-20 17.58 17.68 17.58 17.64 0.0M
2024-05-17 17.60 17.60 17.54 17.54 0.0M
2024-05-16 17.92 17.92 17.92 17.92 0.0M
2024-05-15 17.74 17.80 17.74 17.80 0.0M
2024-05-14 17.66 17.70 17.56 17.56 0.0M
2024-05-13 17.80 17.82 17.70 17.70 0.0M
2024-05-10 17.80 17.84 17.80 17.84 0.0M
2024-05-09 17.66 17.74 17.66 17.74 0.0M
2024-05-08 17.58 17.60 17.52 17.60 0.0M
2024-05-07 17.58 17.58 17.46 17.46 0.0M
2024-05-06 17.58 17.58 17.52 17.54 0.0M
2024-05-03 17.74 17.74 17.56 17.62 0.0M
2024-05-02 17.40 17.66 17.40 17.66 0.0M
2024-04-30 17.66 17.90 17.48 17.48 0.0M
2024-04-29 18.16 18.36 18.14 18.34 0.0M
2024-04-26 18.08 18.10 18.08 18.10 0.0M
2024-04-25 18.06 18.06 18.06 18.06 0.0M
2024-04-24 17.96 17.96 17.96 17.96 0.0M
2024-04-23 17.92 18.06 17.92 18.00 0.0M
2024-04-22 17.82 17.92 17.74 17.86 0.0M
2024-04-19 17.72 17.72 17.58 17.58 0.0M
2024-04-18 17.70 17.72 17.60 17.60 0.0M
2024-04-17 17.80 17.80 17.80 17.80 0.0M
2024-04-16 17.72 17.72 17.68 17.72 0.0M
2024-04-15 17.92 17.92 17.76 17.76 0.0M
2024-04-12 18.00 18.08 17.90 17.90 0.0M
2024-04-11 18.06 18.06 17.98 17.98 0.0M
2024-04-10 18.16 18.16 17.90 17.90 0.0M
2024-04-09 17.88 18.00 17.88 18.00 0.0M
2024-04-08 17.76 17.84 17.76 17.84 0.0M
2024-04-05 17.74 17.74 17.70 17.70 0.0M
2024-04-04 17.74 17.80 17.68 17.68 0.0M
2024-04-03 17.48 17.70 17.48 17.62 0.0M
2024-04-02 17.58 17.70 17.50 17.50 0.0M
2024-03-28 17.58 17.58 17.58 17.58 0.0M
2024-03-27 17.50 17.68 17.50 17.68 0.0M
2024-03-26 17.62 17.62 17.50 17.50 0.0M
2024-03-25 17.42 17.50 17.42 17.42 0.0M
2024-03-21 17.20 17.20 17.10 17.10 0.0M
2024-03-20 17.28 17.30 17.28 17.30 0.0M
2024-03-19 17.00 17.10 17.00 17.04 0.0M
2024-03-18 17.28 17.28 17.04 17.04 0.0M
2024-03-15 17.46 17.46 17.46 17.46 0.0M
2024-03-14 17.42 17.42 17.40 17.40 0.0M
2024-03-13 17.52 17.52 17.52 17.52 0.0M
2024-03-11 17.48 17.52 17.40 17.52 0.0M
2024-03-08 17.52 17.54 17.50 17.50 0.0M
2024-03-07 17.48 17.64 17.44 17.64 0.0M
2024-03-06 17.52 17.60 17.52 17.56 0.0M
2024-03-05 17.50 17.50 17.34 17.34 0.0M
2024-03-04 17.90 17.90 17.68 17.68 0.0M
2024-03-01 18.00 18.00 17.64 17.92 0.0M
2024-02-29 17.80 18.00 17.68 18.00 0.0M
2024-02-28 17.70 17.70 17.70 17.70 0.0M
2024-02-27 17.98 17.98 17.80 17.80 0.0M
2024-02-26 17.92 18.00 17.92 17.94 0.0M
2024-02-23 17.82 17.82 17.78 17.78 0.0M
2024-02-22 18.04 18.04 17.82 17.82 0.0M
2024-02-21 17.92 17.92 17.92 17.92 0.0M
2024-02-20 18.20 18.20 17.96 18.00 0.0M
2024-02-19 17.92 18.26 17.92 18.18 0.0M
2024-02-16 17.92 17.94 17.82 17.86 0.0M
2024-02-15 17.68 17.86 17.68 17.86 0.0M
2024-02-13 17.50 17.50 17.40 17.40 0.0M
2024-02-12 17.66 17.66 17.66 17.66 0.0M
2024-02-09 17.54 17.54 17.00 17.40 0.0M
2024-02-08 17.66 17.66 17.66 17.66 0.0M
2024-02-07 17.60 17.60 17.60 17.60 0.0M
2024-02-06 17.62 17.62 17.62 17.62 0.0M
2024-02-05 17.42 17.42 17.30 17.30 0.0M
2024-02-02 17.34 17.44 17.26 17.26 0.0M
2024-02-01 17.50 17.52 17.26 17.26 0.0M
2024-01-31 17.76 17.76 17.58 17.72 0.0M
2024-01-30 17.72 17.72 17.64 17.72 0.0M
2024-01-29 17.60 17.74 17.60 17.74 0.0M
2024-01-26 17.62 17.62 17.62 17.62 0.0M
2024-01-24 17.56 17.66 17.56 17.66 0.0M
2024-01-19 17.26 17.26 17.08 17.16 0.0M
2024-01-18 17.26 17.32 17.18 17.18 0.0M
2024-01-17 17.26 17.26 17.24 17.24 0.0M
2024-01-16 17.40 17.40 17.40 17.40 0.0M
2024-01-15 17.70 17.70 17.50 17.50 0.0M
2024-01-12 17.54 17.58 17.54 17.58 0.0M
2024-01-11 17.50 17.58 17.50 17.58 0.0M
2024-01-10 17.52 17.52 17.48 17.48 0.0M
2024-01-08 17.38 17.42 17.36 17.36 0.0M
2024-01-05 17.56 17.56 17.40 17.40 0.0M
2024-01-04 17.56 17.74 17.44 17.74 0.0M
2024-01-03 17.52 17.52 17.46 17.46 0.0M
2024-01-02 17.70 17.80 17.50 17.52 0.0M