AO Smith

AOS
🏛️ germany →
62.52
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 75.18 75.18 75.18 75.18 0.0M
2021-12-29 75.38 75.56 75.38 75.56 0.0M
2021-12-28 75.32 75.32 75.32 75.32 0.0M
2021-12-23 73.20 73.20 73.02 73.02 0.0M
2021-12-22 71.62 71.62 71.62 71.62 0.0M
2021-12-21 71.52 71.52 71.52 71.52 0.0M
2021-12-20 69.52 69.52 69.52 69.52 0.0M
2021-12-17 73.74 73.74 73.74 73.74 0.0M
2021-12-16 73.54 73.54 73.54 73.54 0.0M
2021-12-15 73.52 73.70 73.14 73.70 0.0M
2021-12-14 72.22 72.22 72.22 72.22 0.0M
2021-12-10 73.82 73.82 73.82 73.82 0.0M
2021-12-09 73.86 73.86 73.24 73.24 0.0M
2021-12-07 72.80 73.70 72.80 73.70 0.0M
2021-12-06 72.52 72.52 72.52 72.52 0.0M
2021-12-03 71.46 71.46 71.46 71.46 0.0M
2021-12-02 71.58 71.58 71.58 71.58 0.0M
2021-12-01 70.78 71.30 69.78 71.30 0.0M
2021-11-29 72.32 72.32 72.32 72.32 0.0M
2021-11-26 71.68 71.68 71.68 71.68 0.0M
2021-11-23 73.80 73.80 72.98 72.98 0.0M
2021-11-22 74.14 74.14 74.14 74.14 0.0M
2021-11-19 72.88 72.88 72.88 72.88 0.0M
2021-11-18 72.34 72.40 72.34 72.40 0.0M
2021-11-16 73.12 73.12 73.12 73.12 0.0M
2021-11-15 72.38 72.74 70.96 70.96 0.0M
2021-11-12 70.38 70.38 70.38 70.38 0.0M
2021-11-11 67.80 69.16 67.80 68.86 0.0M
2021-11-10 68.02 68.34 67.82 67.82 0.0M
2021-11-09 67.62 68.00 67.62 68.00 0.0M
2021-11-08 67.00 67.56 67.00 67.56 0.0M
2021-11-05 66.84 66.84 66.84 66.84 0.0M
2021-11-03 67.64 67.64 67.10 67.18 0.0M
2021-11-02 64.86 67.54 64.86 67.54 0.0M
2021-11-01 63.98 64.94 62.80 64.94 0.0M
2021-10-29 60.68 62.02 60.68 62.02 0.0M
2021-10-28 59.56 59.56 59.56 59.56 0.0M
2021-10-27 56.22 56.70 56.22 56.70 0.0M
2021-10-26 57.66 57.66 57.66 57.66 0.0M
2021-10-25 57.20 57.20 57.20 57.20 0.0M
2021-10-21 56.58 56.58 56.58 56.58 0.0M
2021-10-15 56.94 57.24 56.68 56.68 0.0M
2021-10-13 54.62 55.30 54.62 55.30 0.0M
2021-10-12 56.46 56.46 56.46 56.46 0.0M
2021-10-07 54.82 56.14 54.82 56.14 0.0M
2021-10-06 54.78 54.78 54.78 54.78 0.0M
2021-10-05 53.00 55.18 53.00 55.12 0.0M
2021-10-04 53.42 53.42 53.42 53.42 0.0M
2021-10-01 53.18 53.18 52.86 52.86 0.0M
2021-09-29 54.98 54.98 54.98 54.98 0.0M
2021-09-24 54.98 54.98 54.98 54.98 0.0M
2021-09-23 54.80 54.80 54.80 54.80 0.0M
2021-09-22 55.04 55.04 55.04 55.04 0.0M
2021-09-21 56.08 56.08 54.38 54.68 0.0M
2021-09-20 54.68 54.78 54.14 54.20 0.0M
2021-09-17 57.22 57.22 55.96 55.96 0.0M
2021-09-16 57.48 57.48 57.14 57.14 0.0M
2021-09-15 58.46 58.46 57.52 57.52 0.0M
2021-09-13 59.18 59.72 59.18 59.72 0.0M
2021-09-08 60.06 60.06 59.82 59.82 0.0M
2021-09-07 62.12 62.12 60.78 60.90 0.0M
2021-09-06 62.12 62.12 62.12 62.12 0.0M
2021-09-02 61.90 61.90 60.72 60.72 0.0M
2021-09-01 62.12 62.12 61.04 61.04 0.0M
2021-08-31 62.12 62.12 62.12 62.12 0.0M
2021-08-30 60.80 62.12 60.80 62.12 0.0M
2021-08-25 61.70 61.70 61.70 61.70 0.0M
2021-08-23 60.84 60.84 60.36 60.76 0.0M
2021-08-19 59.26 59.26 59.26 59.26 0.0M
2021-08-17 60.90 60.90 60.78 60.78 0.0M
2021-08-16 61.50 61.54 60.98 61.26 0.0M
2021-08-12 62.14 62.14 62.14 62.14 0.0M
2021-08-09 60.16 60.56 60.16 60.56 0.0M
2021-08-06 59.72 59.72 59.72 59.72 0.0M
2021-08-05 59.90 60.98 59.90 60.98 0.0M
2021-08-03 59.94 59.94 59.94 59.94 0.0M
2021-08-02 60.08 60.08 59.30 59.30 0.0M
2021-07-26 59.42 59.42 59.42 59.42 0.0M
2021-07-23 58.88 58.88 58.88 58.88 0.0M
2021-07-22 59.42 59.42 58.26 58.26 0.0M
2021-07-20 59.44 59.44 59.44 59.44 0.0M
2021-07-19 58.64 58.64 58.64 58.64 0.0M
2021-07-15 60.28 60.28 59.50 59.50 0.0M
2021-07-13 59.46 59.46 59.46 59.46 0.0M
2021-07-12 60.12 60.12 60.12 60.12 0.0M
2021-07-09 60.30 60.30 60.30 60.30 0.0M
2021-07-08 59.90 59.90 59.74 59.74 0.0M
2021-07-07 60.16 60.48 60.16 60.48 0.0M
2021-07-05 59.22 59.22 59.22 59.22 0.0M
2021-07-01 61.56 61.56 60.60 60.98 0.0M
2021-06-30 60.14 60.46 60.14 60.46 0.0M
2021-06-29 59.94 59.94 59.90 59.90 0.0M
2021-06-28 57.50 58.60 57.50 58.60 0.0M
2021-06-25 57.00 57.00 57.00 57.00 0.0M
2021-06-24 56.70 56.70 56.70 56.70 0.0M
2021-06-23 56.80 56.80 56.80 56.80 0.0M
2021-06-21 55.92 55.92 54.98 55.30 0.0M
2021-06-18 55.80 55.80 55.80 55.80 0.0M
2021-06-17 56.44 56.44 56.44 56.44 0.0M
2021-06-15 57.30 57.30 56.78 56.78 0.0M
2021-06-10 56.56 56.56 56.22 56.22 0.0M
2021-06-08 55.46 55.46 55.46 55.46 0.0M
2021-06-07 56.86 56.86 55.80 55.80 0.0M
2021-06-04 56.94 56.94 56.94 56.94 0.0M
2021-06-03 57.82 57.82 56.80 56.80 0.0M
2021-06-02 58.16 58.16 58.16 58.16 0.0M
2021-06-01 58.88 58.88 58.54 58.54 0.0M
2021-05-31 58.86 58.86 58.86 58.86 0.0M
2021-05-28 58.36 58.36 58.36 58.36 0.0M
2021-05-27 56.70 58.30 56.70 58.30 0.0M
2021-05-26 57.26 57.26 57.26 57.26 0.0M
2021-05-25 55.98 57.36 55.98 57.36 0.0M
2021-05-24 57.00 57.00 56.78 56.78 0.0M
2021-05-21 56.80 56.80 56.80 56.80 0.0M
2021-05-20 56.52 56.58 56.52 56.58 0.0M
2021-05-19 56.24 56.24 56.24 56.24 0.0M
2021-05-18 58.56 58.56 56.60 56.60 0.0M
2021-05-17 59.54 59.54 58.08 58.08 0.0M
2021-05-14 58.86 58.86 58.84 58.84 0.0M
2021-05-13 58.28 58.28 58.28 58.28 0.0M
2021-05-12 57.74 57.74 56.82 56.82 0.0M
2021-05-11 59.68 60.18 58.30 58.44 0.0M
2021-05-07 58.08 58.08 58.08 58.08 0.0M
2021-05-06 58.80 58.80 58.80 58.80 0.0M
2021-05-05 59.66 59.66 59.66 59.66 0.0M
2021-05-04 58.98 59.38 57.76 59.38 0.0M
2021-05-03 57.04 58.28 57.04 58.28 0.0M
2021-04-30 56.96 56.96 56.56 56.56 0.0M
2021-04-29 55.48 56.64 55.48 56.60 0.0M
2021-04-28 56.88 56.90 55.02 55.02 0.0M
2021-04-27 56.88 56.88 55.82 56.26 0.0M
2021-04-26 57.08 57.20 57.08 57.20 0.0M
2021-04-23 56.82 56.82 56.34 56.44 0.0M
2021-04-22 55.84 57.10 55.84 56.50 0.0M
2021-04-21 56.22 56.22 56.22 56.22 0.0M
2021-04-15 56.86 56.86 56.30 56.30 0.0M
2021-04-14 56.02 56.02 56.02 56.02 0.0M
2021-04-13 58.08 58.08 58.08 58.08 0.0M
2021-04-12 55.86 57.06 55.86 57.06 0.0M
2021-04-09 56.52 56.52 56.32 56.32 0.0M
2021-04-07 57.74 57.74 57.16 57.16 0.0M
2021-04-01 58.16 58.16 57.78 57.82 0.0M
2021-03-31 59.43 59.43 58.79 58.79 0.0M
2021-03-25 54.80 54.80 54.80 54.80 0.0M
2021-03-24 55.07 55.07 55.07 55.07 0.0M
2021-03-23 57.10 57.10 56.46 56.46 0.0M
2021-03-22 56.20 56.20 56.20 56.20 0.0M
2021-03-18 55.33 55.33 55.33 55.33 0.0M
2021-03-17 55.31 55.31 55.31 55.31 0.0M
2021-03-16 55.08 55.08 55.08 55.08 0.0M
2021-03-15 53.83 54.58 53.60 53.92 0.0M
2021-03-11 54.21 54.89 54.21 54.28 0.0M
2021-03-10 54.28 54.35 54.28 54.35 0.0M
2021-03-09 53.43 53.43 53.43 53.43 0.0M
2021-03-08 52.20 53.45 52.20 53.45 0.0M
2021-03-04 51.47 51.55 51.47 51.55 0.0M
2021-03-01 49.73 50.28 49.40 49.40 0.0M
2021-02-25 49.99 49.99 49.99 49.99 0.0M
2021-02-23 50.50 50.50 50.50 50.50 0.0M
2021-02-22 49.50 49.50 49.50 49.50 0.0M
2021-02-16 49.16 49.16 49.16 49.16 0.0M
2021-02-15 49.24 50.21 49.24 50.21 0.0M
2021-02-10 49.80 49.80 49.80 49.80 0.0M
2021-02-09 51.17 51.17 51.17 51.17 0.0M
2021-02-08 49.75 50.63 49.75 50.63 0.0M
2021-02-03 48.25 48.75 47.82 47.82 0.0M
2021-01-29 45.09 45.09 45.09 45.09 0.0M
2021-01-28 43.03 48.95 43.03 48.28 0.0M
2021-01-27 44.48 44.48 44.48 44.48 0.0M
2021-01-26 46.19 46.19 46.19 46.19 0.0M
2021-01-25 48.06 48.06 48.06 48.06 0.0M
2021-01-22 47.33 47.33 47.33 47.33 0.0M
2021-01-19 47.40 47.40 47.40 47.40 0.0M
2021-01-18 47.52 47.52 46.59 46.59 0.0M
2021-01-14 47.40 47.40 47.40 47.40 0.0M
2021-01-12 46.42 46.42 46.42 46.42 0.0M
2021-01-11 45.31 47.00 45.31 46.95 0.0M
2021-01-08 46.99 46.99 46.99 46.99 0.0M
2021-01-07 46.37 46.37 46.37 46.37 0.0M
2021-01-06 43.69 46.10 43.69 46.10 0.0M
2021-01-05 44.38 44.38 43.43 43.43 0.0M
2021-01-04 45.27 45.27 44.02 44.02 0.0M