Align

ALGN
🏛️ germany →
107.15
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
2025-09-29 108.50 108.80 107.15 107.15 0.0M
2025-09-26 106.50 108.25 106.50 108.25 0.0M
2025-09-25 109.50 109.50 105.15 107.15 0.0M
2025-09-24 109.15 110.45 109.00 109.00 0.0M
2025-09-23 110.65 112.30 109.45 109.45 0.0M
2025-09-22 111.15 112.05 110.30 111.40 0.0M
2025-09-19 112.05 113.50 111.25 111.65 0.0M
2025-09-18 110.20 112.80 109.95 112.80 0.0M
2025-09-17 111.70 112.20 109.10 110.00 0.0M
2025-09-16 111.90 111.95 111.00 111.00 0.0M
2025-09-15 111.70 113.30 111.20 111.50 0.0M
2025-09-12 115.20 115.85 112.35 112.40 0.0M
2025-09-11 113.15 115.00 113.15 115.00 0.0M
2025-09-10 117.15 118.25 113.90 113.90 0.0M
2025-09-09 117.15 119.60 116.05 119.05 0.0M
2025-09-08 118.40 119.50 117.40 117.65 0.0M
2025-09-05 116.35 117.45 115.50 116.20 0.0M
2025-09-04 114.20 116.15 113.70 115.00 0.0M
2025-09-03 118.75 118.85 112.90 112.90 0.0M
2025-09-02 121.15 121.30 115.75 117.75 0.0M
2025-09-01 121.05 121.80 120.60 121.80 0.0M
2025-08-29 120.55 121.20 120.35 120.75 0.0M
2025-08-28 122.20 123.10 120.05 120.05 0.0M
2025-08-27 121.70 123.55 121.55 122.25 0.0M
2025-08-26 123.85 124.70 120.55 120.55 0.0M
2025-08-25 127.15 129.00 124.55 125.05 0.0M
2025-08-22 120.65 127.95 120.65 127.95 0.0M
2025-08-21 122.80 122.80 122.15 122.30 0.0M
2025-08-20 123.75 123.85 122.15 122.15 0.0M
2025-08-19 123.70 127.60 123.45 124.15 0.0M
2025-08-18 120.80 122.80 120.80 121.40 0.0M
2025-08-15 123.00 123.35 122.05 123.05 0.0M
2025-08-14 124.55 124.55 121.90 122.60 0.0M
2025-08-13 119.75 123.80 119.70 122.70 0.0M
2025-08-12 115.80 120.60 115.80 120.60 0.0M
2025-08-11 119.85 120.85 116.00 116.65 0.0M
2025-08-08 119.65 119.80 117.95 119.80 0.0M
2025-08-07 118.00 121.05 116.55 117.00 0.0M
2025-08-06 120.30 121.50 115.65 117.60 0.0M
2025-08-05 120.45 122.35 119.90 121.55 0.0M
2025-08-04 119.70 123.40 118.30 119.40 0.0M
2025-08-01 113.40 120.20 111.60 119.00 0.0M
2025-07-31 118.50 131.40 112.00 112.00 0.0M
2025-07-30 177.65 178.95 177.65 178.05 0.0M
2025-07-29 178.55 180.60 177.40 178.05 0.0M
2025-07-28 175.55 178.50 175.55 178.50 0.0M
2025-07-25 173.10 173.10 170.35 170.35 0.0M
2025-07-24 174.65 174.90 170.75 170.75 0.0M
2025-07-23 165.70 170.60 165.70 170.60 0.0M
2025-07-22 160.80 161.95 160.80 161.95 0.0M
2025-07-21 164.85 165.60 163.45 163.45 0.0M
2025-07-18 165.90 165.90 163.00 163.00 0.0M
2025-07-17 164.00 166.65 164.00 166.65 0.0M
2025-07-16 164.55 167.05 163.60 163.60 0.0M
2025-07-15 170.75 172.50 167.15 167.15 0.0M
2025-07-14 173.25 173.25 170.00 171.80 0.0M
2025-07-11 173.95 174.70 172.95 172.95 0.0M
2025-07-10 175.00 175.80 174.35 174.50 0.0M
2025-07-09 166.10 169.15 166.10 169.15 0.0M
2025-07-08 164.70 168.50 164.65 167.20 0.0M
2025-07-07 167.20 168.05 165.90 167.05 0.0M
2025-07-04 166.20 166.20 166.20 166.20 0.0M
2025-07-03 167.80 170.50 166.60 168.20 0.0M
2025-07-02 164.55 164.55 164.55 164.55 0.0M
2025-07-01 160.90 165.10 159.75 164.20 0.0M
2025-06-30 160.85 162.45 160.40 160.40 0.0M
2025-06-27 161.20 161.50 159.75 159.75 0.0M
2025-06-26 162.65 162.65 159.80 159.80 0.0M
2025-06-25 160.90 160.90 160.70 160.70 0.0M
2025-06-24 159.90 160.85 159.90 160.85 0.0M
2025-06-23 157.15 158.35 154.65 154.65 0.0M
2025-06-20 155.25 157.30 155.20 157.30 0.0M
2025-06-19 156.30 156.30 154.65 154.65 0.0M
2025-06-18 152.20 156.50 152.20 156.50 0.0M
2025-06-17 156.25 157.50 153.25 153.25 0.0M
2025-06-16 154.90 154.90 154.05 154.50 0.0M
2025-06-13 155.45 156.00 155.40 156.00 0.0M
2025-06-12 158.60 159.00 156.00 156.00 0.0M
2025-06-11 165.05 165.05 162.25 162.55 0.0M
2025-06-10 157.75 162.85 157.75 162.85 0.0M
2025-06-09 157.35 160.00 157.35 158.30 0.0M
2025-06-06 160.00 160.10 158.10 158.10 0.0M
2025-06-05 157.25 158.30 156.70 158.30 0.0M
2025-06-04 156.75 158.35 156.75 158.35 0.0M
2025-06-03 155.25 157.75 155.25 156.90 0.0M
2025-06-02 157.25 158.00 154.10 154.10 0.0M
2025-05-30 160.65 160.65 159.75 159.75 0.0M
2025-05-29 161.95 162.85 160.35 160.35 0.0M
2025-05-28 156.90 159.00 156.90 159.00 0.0M
2025-05-27 151.55 157.20 151.55 157.20 0.0M
2025-05-26 151.35 152.10 151.35 151.75 0.0M
2025-05-23 151.90 151.90 148.85 150.00 0.0M
2025-05-22 151.50 153.30 149.70 153.30 0.0M
2025-05-21 159.70 160.35 152.75 152.80 0.0M
2025-05-20 162.40 162.45 161.90 161.90 0.0M
2025-05-19 165.05 165.10 163.65 164.00 0.0M
2025-05-16 166.50 168.20 163.80 168.20 0.0M
2025-05-15 167.35 167.60 165.10 165.80 0.0M
2025-05-14 169.25 169.45 168.55 168.55 0.0M
2025-05-13 169.85 170.30 168.70 169.50 0.0M
2025-05-12 168.50 174.25 168.50 168.55 0.0M
2025-05-09 162.05 163.15 161.70 162.05 0.0M
2025-05-08 153.40 164.30 153.40 162.65 0.0M
2025-05-07 153.85 153.85 150.55 150.55 0.0M
2025-05-06 155.30 158.35 154.25 154.25 0.0M
2025-05-05 158.15 158.40 156.50 156.50 0.0M
2025-05-02 156.55 161.40 156.55 158.00 0.0M
2025-04-30 154.20 154.20 152.35 152.35 0.0M
2025-04-29 158.90 158.90 157.90 157.90 0.0M
2025-04-28 161.60 161.95 161.60 161.65 0.0M
2025-04-25 163.70 163.70 161.35 161.50 0.0M
2025-04-24 154.30 161.40 154.30 161.40 0.0M
2025-04-23 155.05 162.25 155.05 157.80 0.0M
2025-04-22 149.80 153.05 149.80 150.15 0.0M
2025-04-17 149.30 150.55 147.70 150.55 0.0M
2025-04-16 141.00 147.05 141.00 146.40 0.0M
2025-04-15 147.20 147.20 144.90 145.65 0.0M
2025-04-14 146.85 147.40 146.00 146.35 0.0M
2025-04-11 140.90 140.90 140.90 140.90 0.0M
2025-04-10 150.10 150.10 142.15 142.15 0.0M
2025-04-09 128.45 151.75 127.10 151.75 0.0M
2025-04-08 141.90 144.60 130.00 130.10 0.0M
2025-04-07 133.60 140.30 131.05 140.30 0.0M
2025-04-04 138.65 141.00 130.50 141.00 0.0M
2025-04-03 140.65 143.95 136.95 138.25 0.0M
2025-04-02 145.60 150.35 145.10 150.35 0.0M
2025-04-01 147.30 148.80 146.40 148.60 0.0M
2025-03-31 146.30 147.00 143.15 147.00 0.0M
2025-03-28 151.65 152.35 146.00 147.35 0.0M
2025-03-27 153.75 153.75 153.45 153.45 0.0M
2025-03-26 157.30 157.30 153.65 153.65 0.0M
2025-03-25 158.55 159.00 157.30 157.30 0.0M
2025-03-24 157.20 159.95 157.20 158.45 0.0M
2025-03-21 153.70 156.35 153.70 155.95 0.0M
2025-03-20 153.00 153.00 151.70 152.50 0.0M
2025-03-19 151.00 152.00 151.00 151.75 0.0M
2025-03-18 154.50 154.50 150.00 150.75 0.0M
2025-03-17 152.55 156.50 152.00 156.50 0.0M
2025-03-14 149.25 152.10 148.80 152.10 0.0M
2025-03-13 150.85 151.20 148.15 148.45 0.0M
2025-03-12 152.00 155.95 152.00 154.45 0.0M
2025-03-11 150.50 151.05 148.10 148.70 0.0M
2025-03-10 158.90 158.95 150.50 150.60 0.0M
2025-03-07 159.80 159.80 157.00 157.00 0.0M
2025-03-06 161.05 162.25 158.80 161.10 0.0M
2025-03-05 161.45 161.60 157.70 159.40 0.0M
2025-03-04 167.15 167.15 159.70 163.00 0.0M
2025-03-03 179.25 180.60 168.55 168.55 0.0M
2025-02-28 177.80 179.10 177.55 179.05 0.0M
2025-02-27 183.85 183.90 183.30 183.90 0.0M
2025-02-26 178.95 183.05 178.05 182.25 0.0M
2025-02-25 181.00 182.10 174.40 177.65 0.0M
2025-02-24 181.85 183.80 179.50 183.80 0.0M
2025-02-21 189.05 190.90 178.50 179.15 0.0M
2025-02-20 192.55 193.10 189.25 189.25 0.0M
2025-02-19 193.60 194.50 192.50 192.50 0.0M
2025-02-18 197.80 199.00 191.95 192.70 0.0M
2025-02-17 196.85 198.40 196.85 198.40 0.0M
2025-02-14 197.05 197.05 192.80 195.30 0.0M
2025-02-13 198.30 198.80 196.55 196.55 0.0M
2025-02-12 204.00 204.00 197.50 197.50 0.0M
2025-02-11 205.60 205.60 200.80 203.00 0.0M
2025-02-10 204.50 207.00 203.50 206.30 0.0M
2025-02-07 210.60 211.70 206.20 207.50 0.0M
2025-02-06 200.00 217.00 196.05 207.20 0.0M
2025-02-05 206.00 208.60 203.70 208.00 0.0M
2025-02-04 209.40 209.80 206.30 206.30 0.0M
2025-02-03 209.30 209.50 206.00 206.00 0.0M
2025-01-31 217.60 219.60 211.10 211.10 0.0M
2025-01-30 215.80 219.30 215.80 219.30 0.0M
2025-01-29 217.20 217.20 214.70 216.00 0.0M
2025-01-28 221.00 221.00 218.00 218.00 0.0M
2025-01-27 218.60 219.50 215.10 219.50 0.0M
2025-01-24 223.40 223.40 221.90 222.00 0.0M
2025-01-23 221.80 225.00 219.90 224.70 0.0M
2025-01-22 221.20 224.00 218.40 224.00 0.0M
2025-01-21 216.20 218.50 216.20 218.50 0.0M
2025-01-20 218.30 218.30 215.80 215.80 0.0M
2025-01-17 212.50 220.00 212.50 219.00 0.0M
2025-01-16 210.10 210.80 209.70 209.70 0.0M
2025-01-15 205.20 210.30 205.20 209.80 0.0M
2025-01-14 208.50 209.90 208.50 208.80 0.0M
2025-01-13 206.40 208.00 205.00 208.00 0.0M
2025-01-10 208.90 208.90 207.00 207.00 0.0M
2025-01-09 207.60 209.00 207.60 207.90 0.0M
2025-01-08 211.00 211.50 204.00 208.40 0.0M
2025-01-07 210.00 215.10 209.30 215.10 0.0M
2025-01-06 202.90 213.60 201.50 212.50 0.0M
2025-01-03 204.40 204.40 201.20 201.20 0.0M
2025-01-02 202.50 208.00 202.50 207.50 0.0M