Alba

ABAG
🏛️ germany →
6.60
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
2022-12-30 20.60 20.60 20.60 20.60 0.0M
2022-12-29 20.60 20.60 20.60 20.60 0.0M
2022-12-28 20.60 20.60 20.60 20.60 0.0M
2022-12-27 20.80 20.80 20.80 20.80 0.0M
2022-12-23 20.80 20.80 20.80 20.80 0.0M
2022-12-22 20.90 20.90 20.90 20.90 0.0M
2022-12-21 21.20 21.20 21.20 21.20 0.0M
2022-12-20 21.50 21.50 21.50 21.50 0.0M
2022-12-19 22.00 22.00 22.00 22.00 0.0M
2022-12-16 23.00 23.00 23.00 23.00 0.0M
2022-12-15 23.20 23.20 23.20 23.20 0.0M
2022-12-14 23.50 23.50 23.50 23.50 0.0M
2022-12-13 23.60 23.60 23.60 23.60 0.0M
2022-12-12 24.70 24.70 24.70 24.70 0.0M
2022-12-09 24.90 24.90 24.90 24.90 0.0M
2022-12-08 25.50 25.50 25.50 25.50 0.0M
2022-12-07 25.50 25.50 25.50 25.50 0.0M
2022-12-06 25.50 25.50 25.50 25.50 0.0M
2022-12-05 25.90 25.90 25.90 25.90 0.0M
2022-12-02 25.60 25.60 25.60 25.60 0.0M
2022-12-01 25.60 25.60 25.60 25.60 0.0M
2022-11-30 28.00 28.00 28.00 28.00 0.0M
2022-11-29 26.60 26.60 26.60 26.60 0.0M
2022-11-28 26.50 26.50 26.50 26.50 0.0M
2022-11-25 26.30 26.30 26.30 26.30 0.0M
2022-11-24 25.40 25.40 25.40 25.40 0.0M
2022-11-23 25.10 25.10 25.10 25.10 0.0M
2022-11-22 24.90 24.90 24.90 24.90 0.0M
2022-11-21 25.60 25.60 25.60 25.60 0.0M
2022-11-18 25.00 25.00 25.00 25.00 0.0M
2022-11-17 25.00 25.00 25.00 25.00 0.0M
2022-11-16 26.50 26.50 26.50 26.50 0.0M
2022-11-15 26.70 26.70 26.70 26.70 0.0M
2022-11-14 27.10 27.10 27.10 27.10 0.0M
2022-11-11 25.10 25.10 25.10 25.10 0.0M
2022-11-10 21.30 21.30 21.30 21.30 0.0M
2022-11-09 20.80 20.80 20.80 20.80 0.0M
2022-11-08 20.60 20.60 20.60 20.60 0.0M
2022-11-07 21.30 21.30 21.30 21.30 0.0M
2022-11-04 21.30 21.30 21.30 21.30 0.0M
2022-11-03 21.50 21.50 20.80 20.80 0.0M
2022-11-02 20.70 20.70 20.70 20.70 0.0M
2022-11-01 21.10 21.10 21.10 21.10 0.0M
2022-10-31 22.20 22.20 22.20 22.20 0.0M
2022-10-28 21.60 21.60 21.60 21.60 0.0M
2022-10-27 21.80 21.80 21.80 21.80 0.0M
2022-10-26 21.20 21.20 21.20 21.20 0.0M
2022-10-25 21.70 21.70 21.70 21.70 0.0M
2022-10-24 21.80 21.80 21.80 21.80 0.0M
2022-10-21 21.90 21.90 21.90 21.90 0.0M
2022-10-20 22.10 22.10 22.10 22.10 0.0M
2022-10-19 22.00 22.00 22.00 22.00 0.0M
2022-10-18 21.40 21.40 21.40 21.40 0.0M
2022-10-17 21.60 21.60 21.60 21.60 0.0M
2022-10-14 21.10 21.10 21.10 21.10 0.0M
2022-10-13 22.30 22.30 22.30 22.30 0.0M
2022-10-12 22.40 22.40 22.40 22.40 0.0M
2022-10-11 22.70 22.70 22.70 22.70 0.0M
2022-10-10 22.50 22.50 22.50 22.50 0.0M
2022-10-07 22.70 22.70 22.70 22.70 0.0M
2022-10-06 22.70 22.70 22.70 22.70 0.0M
2022-10-05 22.50 22.50 22.50 22.50 0.0M
2022-10-04 22.50 22.50 22.50 22.50 0.0M
2022-10-03 22.50 22.50 22.50 22.50 0.0M
2022-09-30 23.40 23.40 23.40 23.40 0.0M
2022-09-29 23.50 23.50 23.50 23.50 0.0M
2022-09-28 23.40 23.40 23.40 23.40 0.0M
2022-09-27 23.40 23.40 23.40 23.40 0.0M
2022-09-26 23.70 23.70 23.70 23.70 0.0M
2022-09-23 23.70 23.70 23.70 23.70 0.0M
2022-09-22 23.90 23.90 23.90 23.90 0.0M
2022-09-21 24.30 24.30 24.30 24.30 0.0M
2022-09-20 23.40 23.40 23.40 23.40 0.0M
2022-09-19 23.40 23.40 23.40 23.40 0.0M
2022-09-16 23.40 23.40 23.40 23.40 0.0M
2022-09-15 23.40 23.40 23.40 23.40 0.0M
2022-09-14 23.20 23.20 23.20 23.20 0.0M
2022-09-13 23.50 23.50 23.50 23.50 0.0M
2022-09-12 23.50 23.50 23.50 23.50 0.0M
2022-09-09 23.10 23.10 23.10 23.10 0.0M
2022-09-08 23.00 23.00 23.00 23.00 0.0M
2022-09-07 24.00 24.00 24.00 24.00 0.0M
2022-09-06 24.70 24.70 24.70 24.70 0.0M
2022-09-05 25.80 26.20 25.80 26.20 0.0M
2022-09-02 26.30 26.30 26.30 26.30 0.0M
2022-09-01 27.10 27.10 27.10 27.10 0.0M
2022-08-31 27.50 27.50 27.50 27.50 0.0M
2022-08-30 28.00 28.00 28.00 28.00 0.0M
2022-08-29 27.50 27.50 27.50 27.50 0.0M
2022-08-26 27.50 27.50 27.50 27.50 0.0M
2022-08-25 27.70 27.70 27.70 27.70 0.0M
2022-08-24 28.00 28.00 28.00 28.00 0.0M
2022-08-23 27.60 27.60 27.60 27.60 0.0M
2022-08-22 27.50 27.50 27.50 27.50 0.0M
2022-08-19 28.40 28.80 28.40 28.80 0.0M
2022-08-18 28.20 28.20 28.20 28.20 0.0M
2022-08-17 28.20 28.20 28.20 28.20 0.0M
2022-08-16 28.20 28.20 28.20 28.20 0.0M
2022-08-15 28.40 28.40 28.40 28.40 0.0M
2022-08-12 28.30 28.30 28.30 28.30 0.0M
2022-08-11 28.90 28.90 28.90 28.90 0.0M
2022-08-10 29.30 29.30 29.30 29.30 0.0M
2022-08-09 29.40 29.40 29.40 29.40 0.0M
2022-08-08 28.80 28.80 28.80 28.80 0.0M
2022-08-05 29.50 29.50 29.50 29.50 0.0M
2022-08-04 29.30 29.30 29.30 29.30 0.0M
2022-08-03 29.20 29.20 29.20 29.20 0.0M
2022-08-02 29.00 29.00 29.00 29.00 0.0M
2022-08-01 28.50 28.50 28.50 28.50 0.0M
2022-07-29 28.20 28.20 27.90 27.90 0.0M
2022-07-28 27.30 27.30 27.30 27.30 0.0M
2022-07-27 27.40 27.40 27.40 27.40 0.0M
2022-07-26 27.50 27.50 27.50 27.50 0.0M
2022-07-25 28.00 28.00 28.00 28.00 0.0M
2022-07-22 27.10 27.10 27.10 27.10 0.0M
2022-07-21 27.10 27.10 27.10 27.10 0.0M
2022-07-20 27.10 27.10 27.10 27.10 0.0M
2022-07-19 27.30 27.30 27.30 27.30 0.0M
2022-07-18 27.20 27.20 27.20 27.20 0.0M
2022-07-15 26.60 26.60 26.60 26.60 0.0M
2022-07-14 27.30 27.30 27.30 27.30 0.0M
2022-07-13 27.50 27.50 27.50 27.50 0.0M
2022-07-12 27.50 27.50 27.50 27.50 0.0M
2022-07-11 27.50 27.50 27.50 27.50 0.0M
2022-07-08 27.40 27.40 27.40 27.40 0.0M
2022-07-07 27.40 27.40 27.40 27.40 0.0M
2022-07-06 27.20 27.20 27.20 27.20 0.0M
2022-07-05 27.40 27.40 27.40 27.40 0.0M
2022-07-04 27.60 27.60 27.60 27.60 0.0M
2022-07-01 28.20 28.20 28.20 28.20 0.0M
2022-06-30 27.10 27.10 27.10 27.10 0.0M
2022-06-29 29.20 29.20 29.20 29.20 0.0M
2022-06-28 29.40 29.40 29.40 29.40 0.0M
2022-06-27 28.50 28.50 28.50 28.50 0.0M
2022-06-24 28.20 28.20 28.20 28.20 0.0M
2022-06-23 28.30 28.30 28.30 28.30 0.0M
2022-06-22 28.30 28.30 28.30 28.30 0.0M
2022-06-21 28.20 28.20 28.20 28.20 0.0M
2022-06-20 27.30 27.30 27.30 27.30 0.0M
2022-06-17 28.10 28.10 28.10 28.10 0.0M
2022-06-16 28.40 28.40 28.40 28.40 0.0M
2022-06-15 28.50 28.50 28.50 28.50 0.0M
2022-06-14 28.10 28.10 28.10 28.10 0.0M
2022-06-13 28.50 28.50 28.50 28.50 0.0M
2022-06-10 29.00 29.00 29.00 29.00 0.0M
2022-06-09 29.40 30.00 29.40 30.00 0.0M
2022-06-08 31.50 31.50 31.50 31.50 0.0M
2022-06-07 28.70 29.80 28.70 29.80 0.0M
2022-06-06 28.70 28.70 28.70 28.70 0.0M
2022-06-03 28.20 28.20 28.20 28.20 0.0M
2022-06-02 28.10 28.10 28.10 28.10 0.0M
2022-06-01 32.80 32.80 31.80 31.80 0.0M
2022-05-31 29.10 34.70 29.10 34.70 0.0M
2022-05-30 30.20 30.20 30.20 30.20 0.0M
2022-05-27 28.70 28.70 28.70 28.70 0.0M
2022-05-26 28.50 28.50 27.20 27.20 0.0M
2022-05-25 28.50 28.50 28.50 28.50 0.0M
2022-05-24 25.70 25.70 25.70 25.70 0.0M
2022-05-23 27.10 27.10 27.10 27.10 0.0M
2022-05-20 28.60 28.60 28.60 28.60 0.0M
2022-05-19 29.20 29.20 29.20 29.20 0.0M
2022-05-18 29.60 29.60 29.60 29.60 0.0M
2022-05-17 29.70 29.70 29.70 29.70 0.0M
2022-05-16 30.30 30.30 30.30 30.30 0.0M
2022-05-13 29.60 29.60 29.60 29.60 0.0M
2022-05-12 33.30 33.30 33.30 33.30 0.0M
2022-05-11 36.70 36.70 36.70 36.70 0.0M
2022-05-10 36.20 36.20 36.20 36.20 0.0M
2022-05-09 36.30 36.30 36.30 36.30 0.0M
2022-05-06 35.50 35.50 35.50 35.50 0.0M
2022-05-05 39.40 39.40 39.40 39.40 0.0M
2022-05-04 43.00 43.00 43.00 43.00 0.0M
2022-05-03 43.50 43.50 43.50 43.50 0.0M
2022-05-02 45.70 45.70 45.70 45.70 0.0M
2022-04-29 45.90 45.90 45.90 45.90 0.0M
2022-04-28 44.70 44.70 44.70 44.70 0.0M
2022-04-27 44.80 44.80 44.80 44.80 0.0M
2022-04-26 46.30 46.30 46.30 46.30 0.0M
2022-04-25 46.00 46.00 46.00 46.00 0.0M
2022-04-22 46.50 46.50 46.50 46.50 0.0M
2022-04-21 47.50 47.50 47.50 47.50 0.0M
2022-04-20 48.00 48.00 48.00 48.00 0.0M
2022-04-19 49.00 49.00 49.00 49.00 0.0M
2022-04-14 51.00 51.00 51.00 51.00 0.0M
2022-04-13 51.00 51.00 51.00 51.00 0.0M
2022-04-12 51.00 51.00 51.00 51.00 0.0M
2022-04-11 51.00 51.00 51.00 51.00 0.0M
2022-04-08 51.00 51.00 51.00 51.00 0.0M
2022-04-07 52.60 52.60 52.60 52.60 0.0M
2022-04-06 50.60 50.60 50.60 50.60 0.0M
2022-04-05 50.20 50.20 50.20 50.20 0.0M
2022-04-04 50.20 50.20 50.20 50.20 0.0M
2022-04-01 50.20 50.20 50.20 50.20 0.0M
2022-03-31 50.00 50.00 50.00 50.00 0.0M
2022-03-30 50.00 50.00 50.00 50.00 0.0M
2022-03-29 50.00 50.00 50.00 50.00 0.0M
2022-03-28 50.00 50.00 50.00 50.00 0.0M
2022-03-25 50.50 50.50 50.50 50.50 0.0M
2022-03-24 51.00 51.00 51.00 51.00 0.0M
2022-03-23 50.00 50.00 50.00 50.00 0.0M
2022-03-22 48.80 48.80 48.80 48.80 0.0M
2022-03-21 48.40 48.40 48.40 48.40 0.0M
2022-03-18 48.80 48.80 48.80 48.80 0.0M
2022-03-17 52.00 52.00 52.00 52.00 0.0M
2022-03-16 51.50 51.50 49.00 49.00 0.0M
2022-03-15 51.50 51.50 51.50 51.50 0.0M
2022-03-14 51.00 51.00 51.00 51.00 0.0M
2022-03-11 49.40 49.40 49.40 49.40 0.0M
2022-03-10 49.40 49.40 49.40 49.40 0.0M
2022-03-09 47.20 47.20 47.20 47.20 0.0M
2022-03-08 48.40 48.40 48.40 48.40 0.0M
2022-03-07 48.40 48.40 48.40 48.40 0.0M
2022-03-04 49.60 49.60 49.60 49.60 0.0M
2022-03-03 48.40 48.40 48.40 48.40 0.0M
2022-03-02 48.40 48.40 48.40 48.40 0.0M
2022-03-01 48.20 48.20 48.20 48.20 0.0M
2022-02-28 48.20 48.20 48.20 48.20 0.0M
2022-02-25 48.00 48.00 48.00 48.00 0.0M
2022-02-24 47.20 47.20 47.20 47.20 0.0M
2022-02-23 47.00 47.00 47.00 47.00 0.0M
2022-02-22 49.00 49.00 49.00 49.00 0.0M
2022-02-21 50.00 50.00 50.00 50.00 0.0M
2022-02-18 48.80 48.80 48.80 48.80 0.0M
2022-02-17 47.60 47.60 47.60 47.60 0.0M
2022-02-16 48.20 48.20 48.20 48.20 0.0M
2022-02-15 48.80 48.80 48.80 48.80 0.0M
2022-02-14 47.60 47.60 47.60 47.60 0.0M
2022-02-11 48.20 48.20 48.20 48.20 0.0M
2022-02-10 49.60 49.60 49.60 49.60 0.0M
2022-02-09 49.60 49.60 49.60 49.60 0.0M
2022-02-08 47.40 47.40 47.40 47.40 0.0M
2022-02-07 48.80 48.80 48.80 48.80 0.0M
2022-02-04 47.40 47.40 47.40 47.40 0.0M
2022-02-03 47.00 47.00 47.00 47.00 0.0M
2022-02-02 44.80 44.80 44.80 44.80 0.0M
2022-02-01 47.00 47.00 47.00 47.00 0.0M
2022-01-31 48.00 48.00 48.00 48.00 0.0M
2022-01-28 49.00 49.00 49.00 49.00 0.0M
2022-01-27 45.60 45.60 45.60 45.60 0.0M
2022-01-26 47.40 47.40 47.40 47.40 0.0M
2022-01-25 46.20 46.20 46.20 46.20 0.0M
2022-01-24 46.20 46.20 46.20 46.20 0.0M
2022-01-21 46.80 46.80 46.80 46.80 0.0M
2022-01-20 46.80 46.80 46.80 46.80 0.0M
2022-01-19 45.60 47.60 45.60 47.60 0.0M
2022-01-18 46.60 46.60 46.60 46.60 0.0M
2022-01-17 46.60 46.60 46.60 46.60 0.0M
2022-01-14 46.00 46.00 46.00 46.00 0.0M
2022-01-13 46.00 46.00 46.00 46.00 0.0M
2022-01-12 46.40 46.40 46.00 46.00 0.0M
2022-01-11 47.00 47.00 47.00 47.00 0.0M
2022-01-10 46.00 46.00 46.00 46.00 0.0M
2022-01-07 45.20 45.20 45.20 45.20 0.0M
2022-01-06 46.20 46.20 46.20 46.20 0.0M
2022-01-05 46.40 46.40 46.40 46.40 0.0M
2022-01-04 47.80 47.80 47.80 47.80 0.0M
2022-01-03 46.20 46.20 46.20 46.20 0.0M