Align

ALGN
🏛️ germany →
106.75
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
2022-12-30 199.14 199.14 196.24 196.24 0.0M
2022-12-29 189.56 199.10 189.56 199.10 0.0M
2022-12-28 191.48 193.04 188.54 189.36 0.0M
2022-12-27 193.90 195.90 189.24 192.78 0.0M
2022-12-23 192.34 192.34 189.08 189.08 0.0M
2022-12-22 191.60 193.02 186.50 188.48 0.0M
2022-12-21 190.06 191.34 189.32 191.08 0.0M
2022-12-20 185.22 190.56 185.22 189.16 0.0M
2022-12-19 187.48 189.76 186.20 187.80 0.0M
2022-12-16 188.46 189.82 183.78 183.78 0.0M
2022-12-15 183.84 201.60 176.00 188.84 0.0M
2022-12-14 186.80 188.42 185.08 187.00 0.0M
2022-12-13 185.46 193.82 185.26 186.66 0.0M
2022-12-12 179.84 186.62 179.84 186.62 0.0M
2022-12-09 180.84 181.44 180.64 181.26 0.0M
2022-12-08 178.94 181.22 177.80 180.14 0.0M
2022-12-07 178.48 178.48 176.90 177.08 0.0M
2022-12-06 178.52 180.20 174.42 177.70 0.0M
2022-12-05 188.54 188.54 179.32 179.32 0.0M
2022-12-02 191.96 192.30 187.98 187.98 0.0M
2022-12-01 189.26 189.38 187.92 189.08 0.0M
2022-11-30 185.04 188.00 180.00 186.70 0.0M
2022-11-29 185.16 185.54 182.70 185.54 0.0M
2022-11-28 186.94 188.00 183.02 183.50 0.0M
2022-11-25 189.22 189.36 186.70 186.70 0.0M
2022-11-24 188.46 190.58 188.40 189.92 0.0M
2022-11-23 185.82 191.92 184.84 188.40 0.0M
2022-11-22 187.40 187.40 183.44 185.28 0.0M
2022-11-21 188.66 188.70 184.36 186.40 0.0M
2022-11-18 187.34 189.12 186.22 187.04 0.0M
2022-11-17 193.96 195.12 186.80 189.00 0.0M
2022-11-16 204.05 204.05 193.50 193.50 0.0M
2022-11-15 204.50 211.30 204.00 205.50 0.0M
2022-11-14 211.10 212.15 204.25 204.25 0.0M
2022-11-11 193.04 212.65 191.60 211.90 0.0M
2022-11-10 174.50 192.34 174.50 192.34 0.0M
2022-11-09 179.50 179.50 174.48 175.18 0.0M
2022-11-08 181.78 183.06 176.40 178.90 0.0M
2022-11-07 182.88 184.14 179.74 180.92 0.0M
2022-11-04 181.10 182.58 178.90 179.22 0.0M
2022-11-03 182.58 183.00 177.52 179.92 0.0M
2022-11-02 195.36 195.36 182.60 182.60 0.0M
2022-11-01 196.66 203.50 194.72 195.02 0.0M
2022-10-31 188.48 202.00 186.98 197.02 0.0M
2022-10-28 180.24 189.90 178.78 188.64 0.0M
2022-10-27 179.74 186.38 176.40 183.04 0.0M
2022-10-26 214.90 227.40 214.30 218.95 0.0M
2022-10-25 214.00 218.90 214.00 218.90 0.0M
2022-10-24 211.10 213.00 210.00 213.00 0.0M
2022-10-21 202.80 210.25 199.00 210.25 0.0M
2022-10-20 206.95 209.40 203.90 203.90 0.0M
2022-10-19 216.65 216.65 209.35 209.35 0.0M
2022-10-18 219.45 222.15 212.75 212.75 0.0M
2022-10-17 209.55 215.00 209.55 215.00 0.0M
2022-10-14 218.30 221.50 206.80 206.80 0.0M
2022-10-13 214.00 215.50 205.10 215.50 0.0M
2022-10-12 211.25 214.05 211.25 214.05 0.0M
2022-10-11 212.90 214.10 208.95 214.10 0.0M
2022-10-10 217.15 217.15 215.00 215.00 0.0M
2022-10-07 227.20 227.20 217.35 217.35 0.0M
2022-10-06 230.60 231.65 229.35 231.65 0.0M
2022-10-05 227.35 227.75 227.35 227.75 0.0M
2022-10-04 222.65 230.15 221.95 230.00 0.0M
2022-10-03 211.40 219.50 211.35 217.50 0.0M
2022-09-30 217.00 220.90 215.05 215.05 0.0M
2022-09-29 215.80 215.80 212.05 212.45 0.0M
2022-09-28 222.75 225.00 213.95 213.95 0.0M
2022-09-27 233.35 233.35 222.95 222.95 0.0M
2022-09-26 230.55 233.95 227.30 227.30 0.0M
2022-09-23 220.30 226.70 218.15 226.70 0.0M
2022-09-22 230.00 230.00 218.65 223.15 0.0M
2022-09-21 233.15 238.80 230.10 230.10 0.0M
2022-09-20 244.30 244.30 232.95 232.95 0.0M
2022-09-19 247.20 247.20 240.40 241.30 0.0M
2022-09-16 246.25 248.50 246.25 248.50 0.0M
2022-09-15 248.85 254.30 246.40 252.60 0.0M
2022-09-14 248.35 249.55 245.85 245.85 0.0M
2022-09-13 265.95 265.95 249.90 250.25 0.0M
2022-09-12 259.60 264.20 259.60 264.20 0.0M
2022-09-09 259.00 262.00 259.00 262.00 0.0M
2022-09-08 249.10 254.65 249.10 254.65 0.0M
2022-09-07 241.45 248.55 241.45 248.55 0.0M
2022-09-06 248.15 248.15 240.00 241.55 0.0M
2022-09-05 245.35 247.95 245.35 247.95 0.0M
2022-09-02 248.00 249.35 247.20 249.35 0.0M
2022-09-01 241.00 247.50 239.05 247.50 0.0M
2022-08-31 248.80 249.15 242.90 244.00 0.0M
2022-08-30 251.15 251.15 243.00 245.00 0.0M
2022-08-29 250.00 253.60 246.50 249.45 0.0M
2022-08-26 274.50 274.50 255.60 257.80 0.0M
2022-08-25 262.90 271.70 262.90 271.70 0.0M
2022-08-24 254.35 259.95 253.90 259.95 0.0M
2022-08-23 256.90 259.35 253.45 254.50 0.0M
2022-08-22 268.80 268.80 257.35 257.35 0.0M
2022-08-19 279.45 279.45 267.40 267.40 0.0M
2022-08-18 271.40 274.35 271.40 272.15 0.0M
2022-08-17 282.85 283.85 272.00 275.50 0.0M
2022-08-16 283.55 283.55 270.85 282.85 0.0M
2022-08-15 280.50 285.15 280.50 281.00 0.0M
2022-08-12 281.05 281.05 279.35 281.05 0.0M
2022-08-11 279.80 285.00 277.70 277.70 0.0M
2022-08-10 268.45 279.15 268.45 278.70 0.0M
2022-08-09 285.15 285.85 267.00 267.60 0.0M
2022-08-08 288.10 296.20 288.10 288.25 0.0M
2022-08-05 287.25 287.25 285.35 285.40 0.0M
2022-08-04 281.55 287.85 280.05 287.20 0.0M
2022-08-03 278.05 282.75 275.65 281.10 0.0M
2022-08-02 272.70 279.75 272.70 277.70 0.0M
2022-08-01 275.45 281.00 268.20 275.00 0.0M
2022-07-29 284.95 284.95 268.45 268.45 0.0M
2022-07-28 250.05 277.30 240.00 277.30 0.0M
2022-07-27 251.25 258.40 250.30 256.80 0.0M
2022-07-26 246.80 248.50 244.00 247.20 0.0M
2022-07-25 261.45 262.25 250.00 251.25 0.0M
2022-07-22 274.45 281.30 257.50 257.50 0.0M
2022-07-21 267.90 281.10 267.90 278.95 0.0M
2022-07-20 263.00 274.45 261.70 271.45 0.0M
2022-07-19 249.95 263.90 249.95 263.90 0.0M
2022-07-18 256.00 257.90 251.00 251.00 0.0M
2022-07-15 247.85 247.85 245.55 246.25 0.0M
2022-07-14 247.55 248.15 240.35 248.15 0.0M
2022-07-13 249.70 252.20 239.35 251.55 0.0M
2022-07-12 246.30 248.00 246.00 246.00 0.0M
2022-07-11 255.60 258.75 248.05 248.05 0.0M
2022-07-08 253.85 264.05 251.00 257.75 0.0M
2022-07-07 244.80 252.20 244.70 252.20 0.0M
2022-07-06 248.65 248.75 245.00 245.35 0.0M
2022-07-05 238.90 248.35 238.55 248.35 0.0M
2022-07-04 236.25 236.25 235.15 235.15 0.0M
2022-07-01 223.55 233.70 223.55 233.70 0.0M
2022-06-30 228.65 228.65 222.55 227.20 0.0M
2022-06-29 229.50 232.80 229.30 232.80 0.0M
2022-06-28 238.00 239.50 230.90 230.90 0.0M
2022-06-27 246.95 246.95 236.85 236.85 0.0M
2022-06-24 241.90 241.90 241.70 241.80 0.0M
2022-06-23 223.45 235.40 221.90 235.20 0.0M
2022-06-22 217.50 225.80 213.90 222.90 0.0M
2022-06-21 225.65 226.60 218.60 220.30 0.0M
2022-06-20 223.25 225.05 223.20 225.00 0.0M
2022-06-17 220.75 226.25 219.60 223.70 0.0M
2022-06-16 229.35 229.60 216.85 218.65 0.0M
2022-06-15 228.95 237.80 227.60 237.80 0.0M
2022-06-14 238.05 238.05 226.70 228.35 0.0M
2022-06-13 239.00 240.90 234.20 234.20 0.0M
2022-06-10 248.85 248.85 242.45 243.90 0.0M
2022-06-09 253.85 256.85 250.00 250.00 0.0M
2022-06-08 255.60 255.60 252.95 254.00 0.0M
2022-06-07 248.90 252.10 248.45 252.10 0.0M
2022-06-06 255.90 259.65 253.30 253.30 0.0M
2022-06-03 264.25 264.25 256.60 256.60 0.0M
2022-06-02 248.85 265.20 247.95 264.45 0.0M
2022-06-01 260.00 260.10 249.55 251.50 0.0M
2022-05-31 268.05 268.05 257.15 258.20 0.0M
2022-05-30 269.30 275.20 267.05 268.75 0.0M
2022-05-27 255.30 264.60 255.05 263.75 0.0M
2022-05-26 258.40 261.00 254.50 258.15 0.0M
2022-05-25 254.25 255.75 254.25 255.75 0.0M
2022-05-24 257.85 257.85 248.55 254.65 0.0M
2022-05-23 263.50 263.70 250.25 258.75 0.0M
2022-05-20 265.55 265.95 254.95 256.05 0.0M
2022-05-19 253.80 261.80 250.75 261.80 0.0M
2022-05-18 266.15 266.15 255.10 256.95 0.0M
2022-05-17 265.20 270.70 261.85 266.15 0.0M
2022-05-16 263.80 268.50 262.10 268.50 0.0M
2022-05-13 254.35 263.55 254.10 261.65 0.0M
2022-05-12 241.20 251.10 241.20 247.50 0.0M
2022-05-11 244.90 253.50 241.00 243.80 0.0M
2022-05-10 259.50 260.95 242.20 247.55 0.0M
2022-05-09 264.80 267.15 253.05 253.50 0.0M
2022-05-06 268.00 268.25 256.50 265.65 0.0M
2022-05-05 290.40 291.50 268.40 268.40 0.0M
2022-05-04 288.00 293.15 277.30 293.15 0.0M
2022-05-03 295.60 295.60 284.35 288.75 0.0M
2022-05-02 277.85 294.20 275.00 289.80 0.0M
2022-04-29 286.55 301.50 277.60 277.60 0.0M
2022-04-28 278.95 291.15 264.00 289.80 0.0M
2022-04-27 345.85 346.50 343.25 346.50 0.0M
2022-04-26 345.15 345.60 341.90 341.90 0.0M
2022-04-25 332.65 339.50 332.65 339.50 0.0M
2022-04-22 353.20 354.80 334.25 334.25 0.0M
2022-04-21 385.30 388.25 356.20 356.55 0.0M
2022-04-20 390.80 390.80 390.80 390.80 0.0M
2022-04-19 376.85 390.10 373.85 390.10 0.0M
2022-04-14 381.35 386.80 378.50 378.50 0.0M
2022-04-13 376.50 384.30 374.30 384.25 0.0M
2022-04-12 375.05 378.25 375.00 375.00 0.0M
2022-04-11 383.05 387.60 381.00 381.50 0.0M
2022-04-08 391.90 392.15 384.05 387.80 0.0M
2022-04-07 384.40 389.10 382.95 386.50 0.0M
2022-04-06 392.85 392.85 378.35 385.00 0.0M
2022-04-05 405.90 406.85 400.00 400.00 0.0M
2022-04-04 406.30 408.85 403.20 406.25 0.0M
2022-04-01 397.75 406.35 396.95 401.05 0.0M
2022-03-31 397.10 402.70 397.10 400.50 0.0M
2022-03-30 407.00 407.00 399.20 400.10 0.0M
2022-03-29 393.70 410.00 393.70 407.60 0.0M
2022-03-28 390.50 398.80 388.70 393.10 0.0M
2022-03-25 394.40 397.50 380.40 388.50 0.0M
2022-03-24 399.90 400.80 386.00 397.70 0.0M
2022-03-23 415.70 415.70 395.90 395.90 0.0M
2022-03-22 394.80 418.80 393.30 412.70 0.0M
2022-03-21 400.60 403.50 386.20 390.80 0.0M
2022-03-18 383.90 400.60 383.70 400.20 0.0M
2022-03-17 380.80 383.60 377.80 382.80 0.0M
2022-03-16 361.60 381.90 360.60 381.90 0.0M
2022-03-15 342.10 350.50 341.30 350.50 0.0M
2022-03-14 368.10 369.00 341.60 346.20 0.0M
2022-03-11 392.30 398.20 368.80 368.80 0.0M
2022-03-10 399.90 399.90 380.00 380.00 0.0M
2022-03-09 386.30 400.40 384.80 400.40 0.0M
2022-03-08 394.70 401.00 377.60 385.00 0.0M
2022-03-07 410.00 425.10 404.50 404.50 0.0M
2022-03-04 432.00 433.00 419.20 419.20 0.0M
2022-03-03 444.80 444.80 434.80 434.80 0.0M
2022-03-02 455.50 455.50 436.00 447.40 0.0M
2022-03-01 457.60 457.70 445.70 445.70 0.0M
2022-02-28 444.80 451.60 444.80 449.90 0.0M
2022-02-25 451.60 459.70 444.60 450.50 0.0M
2022-02-24 415.70 450.00 412.10 450.00 0.0M
2022-02-23 439.60 439.60 431.30 431.30 0.0M
2022-02-22 431.30 450.50 431.20 450.50 0.0M
2022-02-21 440.80 440.80 430.20 430.20 0.0M
2022-02-18 445.50 450.40 438.30 442.80 0.0M
2022-02-17 458.40 462.30 443.70 443.70 0.0M
2022-02-16 463.80 467.00 454.30 454.30 0.0M
2022-02-15 450.80 463.90 449.30 463.90 0.0M
2022-02-14 449.90 453.30 440.80 453.30 0.0M
2022-02-11 462.00 465.60 450.00 454.50 0.0M
2022-02-10 478.70 478.70 465.00 465.00 0.0M
2022-02-09 453.30 480.30 453.30 476.30 0.0M
2022-02-08 436.20 446.80 436.20 446.80 0.0M
2022-02-07 427.30 443.80 426.60 443.80 0.0M
2022-02-04 447.00 448.50 418.80 418.80 0.0M
2022-02-03 436.00 448.30 420.70 442.80 0.0M
2022-02-02 456.90 458.20 440.10 448.60 0.0M
2022-02-01 441.50 452.70 437.30 452.70 0.0M
2022-01-31 418.90 442.70 417.50 440.30 0.0M
2022-01-28 410.60 417.00 400.00 415.80 0.0M
2022-01-27 402.90 415.80 400.40 409.90 0.0M
2022-01-26 414.20 430.80 401.40 404.40 0.0M
2022-01-25 410.40 420.00 407.50 416.10 0.0M
2022-01-24 410.70 411.20 381.90 408.00 0.0M
2022-01-21 428.10 433.20 408.20 409.10 0.0M
2022-01-20 440.00 453.80 435.00 435.00 0.0M
2022-01-19 430.00 445.00 423.10 439.70 0.0M
2022-01-18 451.60 451.60 432.10 432.10 0.0M
2022-01-17 456.60 461.60 456.60 458.40 0.0M
2022-01-14 456.90 459.30 447.30 453.60 0.0M
2022-01-13 468.60 475.50 458.00 458.00 0.0M
2022-01-12 494.80 497.20 468.10 469.00 0.0M
2022-01-11 483.70 492.80 478.90 492.80 0.0M
2022-01-10 482.70 484.50 463.70 484.50 0.0M
2022-01-07 504.20 505.80 481.60 481.60 0.0M
2022-01-06 508.20 514.20 500.00 507.80 0.0M
2022-01-05 548.40 552.60 514.80 514.80 0.0M
2022-01-04 572.40 576.00 547.00 551.40 0.0M
2022-01-03 581.00 585.80 567.40 571.60 0.0M