The AES

AES
🏛️ germany →
11.09
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 27.05 27.05 27.01 27.01 0.0M
2022-12-29 26.58 27.10 26.58 27.10 0.0M
2022-12-28 27.09 27.09 27.09 27.09 0.0M
2022-12-27 27.10 27.10 26.92 26.92 0.0M
2022-12-23 26.60 26.73 26.60 26.73 0.0M
2022-12-22 27.15 27.15 27.15 27.15 0.0M
2022-12-21 26.75 26.98 26.75 26.98 0.0M
2022-12-20 26.76 26.87 26.76 26.84 0.0M
2022-12-19 26.82 26.89 26.82 26.89 0.0M
2022-12-16 26.50 26.50 26.50 26.50 0.0M
2022-12-15 27.46 27.46 27.11 27.11 0.0M
2022-12-14 27.48 27.60 27.43 27.43 0.0M
2022-12-13 27.87 27.87 27.52 27.52 0.0M
2022-12-12 27.18 27.18 27.18 27.18 0.0M
2022-12-08 27.26 27.26 27.09 27.09 0.0M
2022-12-07 26.73 26.73 26.73 26.73 0.0M
2022-12-05 27.29 27.29 26.88 26.88 0.0M
2022-12-02 27.30 27.35 27.10 27.23 0.0M
2022-12-01 27.61 27.86 27.25 27.25 0.0M
2022-11-30 27.50 27.50 27.21 27.21 0.0M
2022-11-29 27.16 27.27 27.16 27.27 0.0M
2022-11-28 27.31 27.31 27.05 27.05 0.0M
2022-11-25 27.94 27.94 27.94 27.94 0.0M
2022-11-24 27.50 27.50 27.50 27.50 0.0M
2022-11-23 26.98 26.98 26.98 26.98 0.0M
2022-11-22 27.24 27.50 27.24 27.50 0.0M
2022-11-21 27.16 27.24 27.16 27.24 0.0M
2022-11-18 26.70 26.70 26.70 26.70 0.0M
2022-11-17 27.09 27.09 26.74 26.74 0.0M
2022-11-15 26.45 26.75 26.45 26.67 0.0M
2022-11-14 27.01 27.01 27.00 27.00 0.0M
2022-11-11 27.54 27.54 27.08 27.21 0.0M
2022-11-10 27.10 27.58 27.10 27.58 0.0M
2022-11-09 26.18 26.51 26.10 26.51 0.0M
2022-11-08 26.68 26.90 26.68 26.90 0.0M
2022-11-07 26.30 26.30 26.30 26.30 0.0M
2022-11-04 26.97 27.43 26.63 26.63 0.0M
2022-11-03 26.37 26.95 26.37 26.95 0.0M
2022-11-02 26.71 26.95 26.36 26.38 0.0M
2022-10-31 26.56 26.60 26.50 26.50 0.0M
2022-10-28 26.43 26.43 26.43 26.43 0.0M
2022-10-26 25.33 25.33 24.94 24.94 0.0M
2022-10-25 25.04 25.23 25.02 25.23 0.0M
2022-10-24 25.25 25.25 24.90 24.90 0.0M
2022-10-20 24.44 24.44 24.44 24.44 0.0M
2022-10-18 24.77 24.97 24.43 24.84 0.0M
2022-10-14 25.38 25.39 25.38 25.39 0.0M
2022-10-13 24.98 24.98 24.28 24.90 0.0M
2022-10-12 25.16 25.16 25.16 25.16 0.0M
2022-10-10 25.41 25.80 25.41 25.73 0.0M
2022-10-07 25.50 25.50 25.50 25.50 0.0M
2022-10-06 25.72 25.72 25.72 25.72 0.0M
2022-10-05 25.38 25.38 25.38 25.38 0.0M
2022-10-04 24.24 24.87 24.24 24.87 0.0M
2022-10-03 24.04 24.04 24.04 24.04 0.0M
2022-09-29 23.30 23.39 23.30 23.39 0.0M
2022-09-27 23.91 24.06 23.38 23.43 0.0M
2022-09-26 25.17 25.17 24.78 25.00 0.0M
2022-09-23 25.21 25.21 24.48 24.48 0.0M
2022-09-21 26.15 26.15 25.91 25.91 0.0M
2022-09-20 26.30 26.30 26.01 26.01 0.0M
2022-09-19 26.01 26.54 25.46 26.54 0.0M
2022-09-16 25.91 25.91 25.91 25.91 0.0M
2022-09-13 27.43 27.43 27.21 27.21 0.0M
2022-09-12 26.90 27.26 26.90 27.09 0.0M
2022-09-09 27.10 27.53 27.10 27.46 0.0M
2022-09-08 27.30 27.90 27.27 27.30 0.0M
2022-09-06 26.45 26.45 26.24 26.36 0.0M
2022-09-05 26.28 26.66 26.28 26.66 0.0M
2022-09-02 25.70 26.02 25.70 25.95 0.0M
2022-09-01 25.18 25.18 25.18 25.18 0.0M
2022-08-31 25.29 25.29 25.29 25.29 0.0M
2022-08-30 25.60 25.60 25.15 25.15 0.0M
2022-08-29 25.73 25.73 25.52 25.64 0.0M
2022-08-26 25.96 25.96 25.96 25.96 0.0M
2022-08-25 25.84 26.13 25.84 26.13 0.0M
2022-08-24 25.02 25.02 25.02 25.02 0.0M
2022-08-23 25.05 25.13 24.99 24.99 0.0M
2022-08-22 25.47 25.47 25.00 25.00 0.0M
2022-08-19 25.85 25.85 25.53 25.53 0.0M
2022-08-18 24.65 25.25 24.47 25.25 0.0M
2022-08-17 24.58 24.72 24.50 24.63 0.0M
2022-08-16 24.88 24.88 24.73 24.73 0.0M
2022-08-15 24.41 24.57 24.08 24.42 0.0M
2022-08-12 24.21 24.21 24.21 24.21 0.0M
2022-08-11 23.58 23.58 23.58 23.58 0.0M
2022-08-09 23.33 23.33 23.22 23.22 0.0M
2022-08-08 23.90 24.07 23.48 23.48 0.0M
2022-08-05 23.80 23.90 23.80 23.90 0.0M
2022-08-04 22.52 22.52 22.52 22.52 0.0M
2022-08-03 21.81 21.95 21.81 21.95 0.0M
2022-08-02 21.65 21.65 21.65 21.65 0.0M
2022-08-01 21.56 21.78 21.56 21.78 0.0M
2022-07-29 21.48 22.00 21.48 21.85 0.0M
2022-07-28 20.13 21.75 20.12 21.75 0.0M
2022-07-27 20.01 20.01 19.91 19.91 0.0M
2022-07-26 19.81 19.81 19.81 19.81 0.0M
2022-07-22 19.44 19.67 19.44 19.67 0.0M
2022-07-19 19.91 20.16 19.91 20.07 0.0M
2022-07-18 20.18 20.42 20.18 20.26 0.0M
2022-07-15 20.29 20.29 20.19 20.23 0.0M
2022-07-14 20.65 20.65 20.65 20.65 0.0M
2022-07-12 21.11 21.11 20.90 20.90 0.0M
2022-07-11 21.11 21.11 21.03 21.03 0.0M
2022-07-07 21.09 21.09 21.09 21.09 0.0M
2022-07-05 20.56 20.56 20.56 20.56 0.0M
2022-07-04 20.64 20.64 20.64 20.64 0.0M
2022-07-01 20.46 20.46 20.46 20.46 0.0M
2022-06-29 19.72 19.72 19.56 19.56 0.0M
2022-06-28 20.71 20.71 20.71 20.71 0.0M
2022-06-23 19.37 19.37 19.37 19.37 0.0M
2022-06-21 18.79 18.79 18.79 18.79 0.0M
2022-06-20 18.38 18.38 18.38 18.38 0.0M
2022-06-15 18.03 18.28 18.03 18.28 0.0M
2022-06-14 18.84 18.84 18.13 18.13 0.0M
2022-06-13 19.61 19.61 18.60 18.60 0.0M
2022-06-10 19.78 19.78 19.50 19.50 0.0M
2022-06-08 21.00 21.00 20.95 20.99 0.0M
2022-06-06 21.17 21.56 21.17 21.56 0.0M
2022-06-02 20.58 20.58 20.58 20.58 0.0M
2022-05-30 21.02 21.10 21.02 21.10 0.0M
2022-05-27 21.00 21.00 20.93 20.93 0.0M
2022-05-26 20.25 20.71 20.25 20.71 0.0M
2022-05-25 19.92 19.92 19.92 19.92 0.0M
2022-05-23 19.40 19.72 19.40 19.72 0.0M
2022-05-20 19.75 19.75 19.75 19.75 0.0M
2022-05-18 19.61 19.61 19.34 19.34 0.0M
2022-05-17 19.43 19.43 19.43 19.43 0.0M
2022-05-16 19.40 19.40 19.19 19.19 0.0M
2022-05-10 19.21 19.21 18.58 18.58 0.0M
2022-05-09 18.97 18.97 18.97 18.97 0.0M
2022-05-06 19.32 19.92 19.25 19.92 0.0M
2022-05-05 20.57 20.57 20.50 20.50 0.0M
2022-05-04 20.48 20.52 20.48 20.52 0.0M
2022-05-03 19.51 20.00 19.49 20.00 0.0M
2022-04-29 19.90 19.90 19.90 19.90 0.0M
2022-04-27 20.47 20.47 20.00 20.00 0.0M
2022-04-25 20.63 20.63 20.63 20.63 0.0M
2022-04-22 21.26 21.26 21.26 21.26 0.0M
2022-04-21 21.98 21.98 21.36 21.36 0.0M
2022-04-20 23.37 23.37 23.25 23.30 0.0M
2022-04-19 22.52 22.52 22.52 22.52 0.0M
2022-04-14 22.78 22.78 22.78 22.78 0.0M
2022-04-12 22.53 22.53 22.52 22.52 0.0M
2022-04-11 22.59 22.64 22.59 22.64 0.0M
2022-04-08 23.00 23.00 23.00 23.00 0.0M
2022-04-07 23.36 23.36 23.36 23.36 0.0M
2022-04-06 23.89 23.89 23.45 23.45 0.0M
2022-04-05 23.70 23.83 23.70 23.83 0.0M
2022-04-04 23.91 23.91 23.61 23.84 0.0M
2022-04-01 23.26 23.75 23.26 23.75 0.0M
2022-03-31 23.03 23.41 23.03 23.41 0.0M
2022-03-30 22.88 22.88 22.72 22.80 0.0M
2022-03-29 22.52 22.97 22.13 22.97 0.0M
2022-03-28 22.27 22.28 22.27 22.28 0.0M
2022-03-25 22.09 22.09 21.92 22.07 0.0M
2022-03-24 21.43 21.51 21.32 21.51 0.0M
2022-03-23 21.45 21.55 21.45 21.55 0.0M
2022-03-22 21.56 21.56 21.56 21.56 0.0M
2022-03-21 21.04 21.19 21.04 21.19 0.0M
2022-03-18 21.03 21.03 21.03 21.03 0.0M
2022-03-17 20.99 20.99 20.99 20.99 0.0M
2022-03-16 20.35 20.46 20.35 20.46 0.0M
2022-03-15 19.88 20.16 19.88 20.16 0.0M
2022-03-14 20.26 20.26 20.26 20.26 0.0M
2022-03-11 20.43 20.48 20.43 20.48 0.0M
2022-03-10 19.93 20.38 19.93 20.38 0.0M
2022-03-09 20.04 20.04 20.04 20.04 0.0M
2022-03-08 20.23 20.23 20.01 20.09 0.0M
2022-03-07 19.75 20.14 19.75 20.13 0.0M
2022-03-04 19.39 19.68 19.39 19.68 0.0M
2022-03-03 19.33 19.58 19.33 19.57 0.0M
2022-03-02 18.64 19.04 18.64 19.04 0.0M
2022-03-01 19.00 19.00 18.66 18.66 0.0M
2022-02-28 18.50 18.52 18.50 18.52 0.0M
2022-02-25 18.66 18.68 18.61 18.68 0.0M
2022-02-24 18.00 18.25 17.87 18.25 0.0M
2022-02-23 18.75 18.75 18.75 18.75 0.0M
2022-02-22 18.63 18.63 18.40 18.63 0.0M
2022-02-21 18.61 18.61 18.61 18.61 0.0M
2022-02-17 18.96 18.96 18.80 18.80 0.0M
2022-02-16 19.04 19.10 19.04 19.10 0.0M
2022-02-15 18.99 18.99 18.99 18.99 0.0M
2022-02-14 19.06 19.06 18.86 19.02 0.0M
2022-02-11 19.47 19.47 19.36 19.36 0.0M
2022-02-10 19.99 20.18 19.59 19.59 0.0M
2022-02-09 19.86 19.86 19.86 19.86 0.0M
2022-02-07 19.20 19.20 19.03 19.03 0.0M
2022-02-04 19.10 19.10 19.10 19.10 0.0M
2022-02-02 19.53 19.53 19.53 19.53 0.0M
2022-02-01 19.79 19.79 19.55 19.61 0.0M
2022-01-31 19.85 19.85 19.50 19.71 0.0M
2022-01-28 19.72 19.72 19.59 19.59 0.0M
2022-01-27 20.00 20.00 19.90 19.98 0.0M
2022-01-26 19.99 20.13 19.89 20.13 0.0M
2022-01-25 19.91 19.91 19.48 19.61 0.0M
2022-01-24 20.34 20.34 19.12 19.61 0.0M
2022-01-21 20.70 20.79 20.20 20.20 0.0M
2022-01-20 20.53 20.90 20.53 20.90 0.0M
2022-01-19 19.88 20.16 19.88 20.16 0.0M
2022-01-18 20.15 20.15 19.80 20.07 0.0M
2022-01-17 20.12 20.13 20.12 20.13 0.0M
2022-01-14 20.41 20.41 20.02 20.02 0.0M
2022-01-13 20.52 20.79 20.38 20.38 0.0M
2022-01-12 20.54 20.71 20.40 20.45 0.0M
2022-01-11 20.25 20.57 20.25 20.57 0.0M
2022-01-10 20.15 20.50 20.15 20.39 0.0M
2022-01-07 20.46 20.46 20.46 20.46 0.0M
2022-01-06 20.65 20.73 20.65 20.73 0.0M
2022-01-05 21.56 21.56 20.75 20.75 0.0M
2022-01-04 21.61 21.80 21.61 21.80 0.0M
2022-01-03 21.50 21.72 21.50 21.72 0.0M