Alba

ABAG
🏛️ germany →
6.35
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
2023-12-29 10.70 10.70 10.70 10.70 0.0M
2023-12-28 10.70 10.70 10.70 10.70 0.0M
2023-12-27 10.70 10.70 10.70 10.70 0.0M
2023-12-22 10.70 10.70 10.70 10.70 0.0M
2023-12-21 10.70 10.70 10.70 10.70 0.0M
2023-12-20 10.70 10.70 10.70 10.70 0.0M
2023-12-19 10.70 10.70 10.70 10.70 0.0M
2023-12-18 10.70 10.70 10.70 10.70 0.0M
2023-12-15 10.85 10.85 10.85 10.85 0.0M
2023-12-14 10.85 10.85 10.85 10.85 0.0M
2023-12-13 11.15 11.15 11.15 11.15 0.0M
2023-12-12 10.85 10.85 10.85 10.85 0.0M
2023-12-11 10.95 10.95 10.95 10.95 0.0M
2023-12-08 10.95 10.95 10.95 10.95 0.0M
2023-12-07 11.15 11.15 11.15 11.15 0.0M
2023-12-06 11.15 11.15 11.15 11.15 0.0M
2023-12-05 11.30 11.30 11.30 11.30 0.0M
2023-12-04 11.35 11.35 11.35 11.35 0.0M
2023-12-01 11.65 11.65 11.65 11.65 0.0M
2023-11-30 11.65 11.65 11.65 11.65 0.0M
2023-11-29 11.65 11.65 11.65 11.65 0.0M
2023-11-28 11.55 11.55 11.55 11.55 0.0M
2023-11-27 11.80 11.80 11.80 11.80 0.0M
2023-11-24 11.80 11.80 11.80 11.80 0.0M
2023-11-23 11.85 11.85 11.85 11.85 0.0M
2023-11-22 11.95 11.95 11.95 11.95 0.0M
2023-11-21 12.35 12.35 12.35 12.35 0.0M
2023-11-20 12.40 12.40 12.40 12.40 0.0M
2023-11-17 11.80 11.80 11.80 11.80 0.0M
2023-11-16 11.80 11.80 11.80 11.80 0.0M
2023-11-15 11.80 11.80 11.80 11.80 0.0M
2023-11-14 12.20 12.20 12.20 12.20 0.0M
2023-11-13 12.30 12.30 12.30 12.30 0.0M
2023-11-10 11.70 11.70 11.70 11.70 0.0M
2023-11-09 11.75 11.75 11.75 11.75 0.0M
2023-11-08 11.70 11.70 11.70 11.70 0.0M
2023-11-07 11.70 11.70 11.70 11.70 0.0M
2023-11-06 11.85 11.85 11.85 11.85 0.0M
2023-11-03 11.90 11.90 11.90 11.90 0.0M
2023-11-02 11.90 11.90 11.90 11.90 0.0M
2023-11-01 11.90 11.90 11.90 11.90 0.0M
2023-10-31 12.05 12.05 12.05 12.05 0.0M
2023-10-30 12.25 12.25 12.25 12.25 0.0M
2023-10-27 12.55 12.55 12.55 12.55 0.0M
2023-10-26 12.55 12.55 12.55 12.55 0.0M
2023-10-25 12.55 12.55 12.55 12.55 0.0M
2023-10-24 12.35 12.35 12.35 12.35 0.0M
2023-10-23 12.40 12.40 12.40 12.40 0.0M
2023-10-20 12.35 12.35 12.35 12.35 0.0M
2023-10-19 12.35 12.35 12.15 12.15 0.0M
2023-10-18 12.35 12.35 12.35 12.35 0.0M
2023-10-17 12.50 12.50 12.50 12.50 0.0M
2023-10-16 12.35 12.35 12.35 12.35 0.0M
2023-10-13 12.55 12.55 12.55 12.55 0.0M
2023-10-12 12.60 12.60 12.60 12.60 0.0M
2023-10-11 12.60 12.60 12.30 12.30 0.0M
2023-10-10 12.60 12.60 12.60 12.60 0.0M
2023-10-09 12.60 12.60 12.60 12.60 0.0M
2023-10-06 12.60 13.00 12.60 13.00 0.0M
2023-10-05 12.90 12.90 12.90 12.90 0.0M
2023-10-04 13.05 13.05 12.75 12.75 0.0M
2023-10-03 13.00 13.00 13.00 13.00 0.0M
2023-10-02 13.00 13.00 13.00 13.00 0.0M
2023-09-29 12.90 12.90 12.90 12.90 0.0M
2023-09-28 12.90 12.90 12.90 12.90 0.0M
2023-09-27 12.90 12.90 12.90 12.90 0.0M
2023-09-26 12.90 12.90 12.90 12.90 0.0M
2023-09-25 12.90 12.90 12.90 12.90 0.0M
2023-09-22 12.90 12.90 12.60 12.60 0.0M
2023-09-21 12.90 12.90 12.90 12.90 0.0M
2023-09-20 13.15 13.15 13.15 13.15 0.0M
2023-09-19 12.85 12.85 12.85 12.85 0.0M
2023-09-18 14.05 14.05 14.05 14.05 0.0M
2023-09-15 14.20 14.20 14.20 14.20 0.0M
2023-09-14 14.15 14.15 14.15 14.15 0.0M
2023-09-13 14.15 14.15 14.15 14.15 0.0M
2023-09-12 14.15 14.15 14.15 14.15 0.0M
2023-09-11 14.15 14.15 14.15 14.15 0.0M
2023-09-08 14.15 14.15 13.90 13.90 0.0M
2023-09-07 13.85 13.85 13.85 13.85 0.0M
2023-09-06 13.85 13.85 13.85 13.85 0.0M
2023-09-05 13.85 13.85 13.85 13.85 0.0M
2023-09-04 14.05 14.05 14.05 14.05 0.0M
2023-09-01 14.20 14.20 14.00 14.00 0.0M
2023-08-31 14.00 14.00 14.00 14.00 0.0M
2023-08-30 13.75 13.75 13.75 13.75 0.0M
2023-08-29 13.90 13.90 13.90 13.90 0.0M
2023-08-28 13.90 13.90 13.90 13.90 0.0M
2023-08-25 13.75 13.75 13.75 13.75 0.0M
2023-08-24 13.45 13.45 13.45 13.45 0.0M
2023-08-23 14.55 14.55 13.10 13.10 0.0M
2023-08-22 15.40 15.40 15.40 15.40 0.0M
2023-08-21 16.45 16.45 16.45 16.45 0.0M
2023-08-18 16.70 16.70 16.70 16.70 0.0M
2023-08-17 17.15 17.15 17.15 17.15 0.0M
2023-08-16 17.50 17.50 17.50 17.50 0.0M
2023-08-15 18.20 18.20 18.20 18.20 0.0M
2023-08-14 18.05 18.05 18.05 18.05 0.0M
2023-08-11 18.20 18.20 18.20 18.20 0.0M
2023-08-10 18.50 18.50 18.50 18.50 0.0M
2023-08-09 18.50 18.50 18.50 18.50 0.0M
2023-08-08 18.50 18.50 18.50 18.50 0.0M
2023-08-07 18.80 18.80 18.80 18.80 0.0M
2023-08-04 18.80 18.80 18.80 18.80 0.0M
2023-08-03 18.80 18.80 18.80 18.80 0.0M
2023-08-02 19.15 19.15 19.15 19.15 0.0M
2023-08-01 19.15 19.15 19.15 19.15 0.0M
2023-07-31 19.25 19.25 19.25 19.25 0.0M
2023-07-28 19.90 19.90 19.90 19.90 0.0M
2023-07-27 19.95 19.95 19.95 19.95 0.0M
2023-07-26 20.00 20.00 20.00 20.00 0.0M
2023-07-25 20.10 20.10 20.10 20.10 0.0M
2023-07-24 20.50 20.50 20.50 20.50 0.0M
2023-07-21 20.50 20.50 20.50 20.50 0.0M
2023-07-20 20.80 20.80 20.80 20.80 0.0M
2023-07-19 20.80 20.80 20.80 20.80 0.0M
2023-07-18 20.90 20.90 20.90 20.90 0.0M
2023-07-17 20.90 20.90 20.90 20.90 0.0M
2023-07-14 20.90 20.90 20.90 20.90 0.0M
2023-07-13 20.90 20.90 20.90 20.90 0.0M
2023-07-12 20.90 20.90 20.90 20.90 0.0M
2023-07-11 20.90 20.90 20.90 20.90 0.0M
2023-07-10 20.90 20.90 20.90 20.90 0.0M
2023-07-07 22.40 22.40 22.40 22.40 0.0M
2023-07-06 21.10 21.10 21.10 21.10 0.0M
2023-07-05 21.70 21.70 21.20 21.20 0.0M
2023-07-04 21.70 21.70 21.70 21.70 0.0M
2023-07-03 21.90 21.90 21.90 21.90 0.0M
2023-06-30 22.10 22.10 22.10 22.10 0.0M
2023-06-29 22.10 22.10 22.10 22.10 0.0M
2023-06-28 22.10 22.10 22.10 22.10 0.0M
2023-06-27 22.90 22.90 22.90 22.90 0.0M
2023-06-26 22.90 22.90 22.90 22.90 0.0M
2023-06-23 22.90 22.90 22.90 22.90 0.0M
2023-06-22 22.90 22.90 22.90 22.90 0.0M
2023-06-21 22.90 22.90 22.90 22.90 0.0M
2023-06-20 22.90 22.90 22.90 22.90 0.0M
2023-06-19 23.10 23.10 23.10 23.10 0.0M
2023-06-16 23.10 23.10 23.10 23.10 0.0M
2023-06-15 23.30 23.30 23.30 23.30 0.0M
2023-06-14 23.30 23.30 23.30 23.30 0.0M
2023-06-13 23.30 23.30 23.30 23.30 0.0M
2023-06-12 23.20 23.20 23.20 23.20 0.0M
2023-06-09 23.10 23.10 23.10 23.10 0.0M
2023-06-08 23.10 23.10 23.10 23.10 0.0M
2023-06-07 23.00 23.00 23.00 23.00 0.0M
2023-06-06 22.80 22.80 22.80 22.80 0.0M
2023-06-05 22.20 22.20 22.20 22.20 0.0M
2023-06-02 22.60 22.60 22.60 22.60 0.0M
2023-06-01 22.60 22.60 22.60 22.60 0.0M
2023-05-31 22.60 22.60 22.60 22.60 0.0M
2023-05-30 22.60 22.60 22.60 22.60 0.0M
2023-05-29 22.70 22.70 22.70 22.70 0.0M
2023-05-26 22.70 22.70 22.70 22.70 0.0M
2023-05-25 22.90 22.90 22.90 22.90 0.0M
2023-05-24 22.90 22.90 22.90 22.90 0.0M
2023-05-23 23.00 23.00 23.00 23.00 0.0M
2023-05-22 23.00 23.00 23.00 23.00 0.0M
2023-05-19 23.30 23.30 23.30 23.30 0.0M
2023-05-18 23.20 23.20 23.20 23.20 0.0M
2023-05-17 23.20 23.20 22.90 22.90 0.0M
2023-05-16 23.20 23.20 23.20 23.20 0.0M
2023-05-15 23.30 23.30 23.30 23.30 0.0M
2023-05-12 24.60 24.60 24.60 24.60 0.0M
2023-05-11 25.90 25.90 25.90 25.90 0.0M
2023-05-10 25.90 25.90 25.90 25.90 0.0M
2023-05-09 25.90 25.90 25.90 25.90 0.0M
2023-05-08 27.40 27.40 27.40 27.40 0.0M
2023-05-05 27.50 27.50 27.50 27.50 0.0M
2023-05-04 27.60 27.60 27.30 27.30 0.0M
2023-05-03 27.70 27.70 27.70 27.70 0.0M
2023-05-02 27.80 27.80 27.80 27.80 0.0M
2023-04-28 28.10 28.10 28.10 28.10 0.0M
2023-04-27 28.10 28.10 28.10 28.10 0.0M
2023-04-26 27.60 27.60 27.60 27.60 0.0M
2023-04-25 27.60 27.60 27.60 27.60 0.0M
2023-04-24 27.20 27.20 27.20 27.20 0.0M
2023-04-21 27.80 27.80 27.80 27.80 0.0M
2023-04-20 27.60 27.60 27.60 27.60 0.0M
2023-04-19 27.50 27.50 27.50 27.50 0.0M
2023-04-18 27.60 27.60 27.60 27.60 0.0M
2023-04-17 27.20 27.20 27.20 27.20 0.0M
2023-04-14 26.70 26.70 26.70 26.70 0.0M
2023-04-13 26.30 26.30 26.30 26.30 0.0M
2023-04-12 26.50 26.50 26.50 26.50 0.0M
2023-04-11 26.60 26.60 26.60 26.60 0.0M
2023-04-06 26.60 26.60 26.60 26.60 0.0M
2023-04-05 27.40 27.40 26.20 26.20 0.0M
2023-04-04 27.40 27.40 27.40 27.40 0.0M
2023-04-03 27.40 27.40 27.40 27.40 0.0M
2023-03-31 27.40 27.40 27.40 27.40 0.0M
2023-03-30 27.40 27.40 26.90 26.90 0.0M
2023-03-29 27.40 27.40 27.40 27.40 0.0M
2023-03-28 27.50 27.50 27.50 27.50 0.0M
2023-03-27 27.40 27.40 27.40 27.40 0.0M
2023-03-24 27.40 28.20 27.40 28.20 0.0M
2023-03-23 27.40 27.40 27.40 27.40 0.0M
2023-03-22 27.40 27.40 27.40 27.40 0.0M
2023-03-21 27.50 27.50 27.50 27.50 0.0M
2023-03-20 27.00 27.00 27.00 27.00 0.0M
2023-03-17 27.00 27.00 27.00 27.00 0.0M
2023-03-16 26.70 26.70 26.70 26.70 0.0M
2023-03-15 28.00 28.00 28.00 28.00 0.0M
2023-03-14 25.90 25.90 25.90 25.90 0.0M
2023-03-13 27.60 27.60 27.60 27.60 0.0M
2023-03-10 25.80 25.80 25.80 25.80 0.0M
2023-03-09 25.80 25.80 25.80 25.80 0.0M
2023-03-08 25.90 25.90 25.90 25.90 0.0M
2023-03-07 28.30 28.30 28.30 28.30 0.0M
2023-03-06 28.10 28.10 28.10 28.10 0.0M
2023-03-03 26.80 26.80 26.80 26.80 0.0M
2023-03-02 26.00 26.00 26.00 26.00 0.0M
2023-03-01 27.00 27.00 27.00 27.00 0.0M
2023-02-28 26.40 26.40 26.40 26.40 0.0M
2023-02-27 26.80 26.80 26.80 26.80 0.0M
2023-02-24 27.10 27.10 27.10 27.10 0.0M
2023-02-23 27.10 27.10 27.10 27.10 0.0M
2023-02-22 27.40 27.40 27.40 27.40 0.0M
2023-02-21 26.90 26.90 26.90 26.90 0.0M
2023-02-20 26.20 26.20 26.20 26.20 0.0M
2023-02-17 26.70 26.70 26.70 26.70 0.0M
2023-02-16 26.90 26.90 26.90 26.90 0.0M
2023-02-15 25.90 25.90 25.90 25.90 0.0M
2023-02-14 26.20 26.20 26.20 26.20 0.0M
2023-02-13 26.20 26.20 26.20 26.20 0.0M
2023-02-10 26.70 26.70 26.70 26.70 0.0M
2023-02-09 26.70 26.70 26.70 26.70 0.0M
2023-02-08 26.80 26.80 26.80 26.80 0.0M
2023-02-07 27.30 27.30 27.30 27.30 0.0M
2023-02-06 26.40 26.40 26.40 26.40 0.0M
2023-02-03 27.50 27.50 27.50 27.50 0.0M
2023-02-02 27.10 27.10 27.10 27.10 0.0M
2023-02-01 26.10 26.10 26.10 26.10 0.0M
2023-01-31 27.00 27.00 27.00 27.00 0.0M
2023-01-30 25.70 25.70 25.70 25.70 0.0M
2023-01-27 24.70 24.70 24.70 24.70 0.0M
2023-01-26 25.40 25.40 25.40 25.40 0.0M
2023-01-25 24.70 24.70 24.70 24.70 0.0M
2023-01-24 24.70 24.70 24.70 24.70 0.0M
2023-01-23 25.00 25.00 25.00 25.00 0.0M
2023-01-20 25.40 25.40 25.40 25.40 0.0M
2023-01-19 25.30 25.30 25.30 25.30 0.0M
2023-01-18 25.00 25.00 25.00 25.00 0.0M
2023-01-17 24.70 24.70 24.70 24.70 0.0M
2023-01-16 23.00 23.00 23.00 23.00 0.0M
2023-01-13 22.50 22.50 22.50 22.50 0.0M
2023-01-12 22.50 22.50 22.50 22.50 0.0M
2023-01-11 22.00 22.00 22.00 22.00 0.0M
2023-01-10 23.00 23.00 23.00 23.00 0.0M
2023-01-09 23.10 23.10 23.10 23.10 0.0M
2023-01-06 24.50 24.50 24.50 24.50 0.0M
2023-01-05 24.50 24.50 24.50 24.50 0.0M
2023-01-04 24.60 24.60 24.60 24.60 0.0M
2023-01-03 25.00 25.00 25.00 25.00 0.0M
2023-01-02 20.50 25.00 20.50 25.00 0.0M