Allegion PLC

ALLE
🏛️ germany →
149.00
Last Update: 2025-10-01
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 99.00 99.00 99.00 99.00 0.0M
2022-12-29 97.50 98.50 97.50 98.50 0.0M
2022-12-28 99.00 99.00 99.00 99.00 0.0M
2022-12-27 97.50 98.50 97.50 98.50 0.0M
2022-12-23 98.50 98.50 98.50 98.50 0.0M
2022-12-22 99.50 99.50 97.50 97.50 0.0M
2022-12-21 98.00 98.00 98.00 98.00 0.0M
2022-12-20 97.50 97.50 97.50 97.50 0.0M
2022-12-19 97.00 97.00 97.00 97.00 0.0M
2022-12-16 98.50 98.50 97.50 97.50 0.0M
2022-12-15 102.00 102.00 100.00 100.00 0.0M
2022-12-14 105.00 105.00 104.00 104.00 0.0M
2022-12-13 104.00 106.00 104.00 105.00 0.0M
2022-12-12 103.00 103.00 103.00 103.00 0.0M
2022-12-09 104.00 104.00 104.00 104.00 0.0M
2022-12-08 103.00 105.00 103.00 105.00 0.0M
2022-12-07 104.00 104.00 103.00 104.00 0.0M
2022-12-06 105.00 105.00 105.00 105.00 0.0M
2022-12-05 108.00 108.00 108.00 108.00 0.0M
2022-12-02 108.00 108.00 107.00 107.00 0.0M
2022-12-01 108.00 109.00 108.00 109.00 0.0M
2022-11-30 107.00 107.00 105.00 105.00 0.0M
2022-11-29 108.00 109.00 108.00 108.00 0.0M
2022-11-28 109.00 109.00 109.00 109.00 0.0M
2022-11-25 109.00 109.00 109.00 109.00 0.0M
2022-11-24 109.00 109.00 108.00 108.00 0.0M
2022-11-23 110.00 110.00 110.00 110.00 0.0M
2022-11-22 109.00 110.00 109.00 110.00 0.0M
2022-11-21 109.00 110.00 109.00 110.00 0.0M
2022-11-18 106.00 106.00 106.00 106.00 0.0M
2022-11-17 107.00 107.00 104.00 104.00 0.0M
2022-11-16 108.00 108.00 106.00 106.00 0.0M
2022-11-15 107.00 108.00 107.00 108.00 0.0M
2022-11-14 109.00 109.00 109.00 109.00 0.0M
2022-11-11 112.00 112.00 112.00 112.00 0.0M
2022-11-10 104.00 110.00 104.00 110.00 0.0M
2022-11-09 105.00 105.00 105.00 105.00 0.0M
2022-11-08 107.00 107.00 107.00 107.00 0.0M
2022-11-07 103.00 105.00 103.00 105.00 0.0M
2022-11-04 104.00 104.00 103.00 103.00 0.0M
2022-11-03 103.00 104.00 103.00 104.00 0.0M
2022-11-02 107.00 107.00 105.00 105.00 0.0M
2022-11-01 107.00 107.00 107.00 107.00 0.0M
2022-10-31 106.00 107.00 106.00 106.00 0.0M
2022-10-28 103.00 103.00 103.00 103.00 0.0M
2022-10-27 96.50 104.00 96.50 104.00 0.0M
2022-10-26 97.00 97.00 96.50 96.50 0.0M
2022-10-25 95.00 97.00 95.00 97.00 0.0M
2022-10-24 93.50 95.50 93.50 95.50 0.0M
2022-10-21 91.00 91.00 91.00 91.00 0.0M
2022-10-20 93.50 93.50 93.50 93.50 0.0M
2022-10-19 96.50 96.50 96.50 96.50 0.0M
2022-10-18 95.50 97.00 95.50 96.50 0.0M
2022-10-17 92.00 94.50 92.00 94.50 0.0M
2022-10-14 94.00 95.50 94.00 94.00 0.0M
2022-10-13 92.50 92.50 90.00 90.50 0.0M
2022-10-12 94.00 94.00 94.00 94.00 0.0M
2022-10-11 93.50 93.50 93.50 93.50 0.0M
2022-10-10 94.00 94.50 94.00 94.50 0.0M
2022-10-07 95.50 95.50 93.50 93.50 0.0M
2022-10-06 96.50 96.50 96.50 96.50 0.0M
2022-10-05 95.00 95.00 95.00 95.00 0.0M
2022-10-04 94.00 95.50 94.00 95.50 0.0M
2022-10-03 91.00 94.00 91.00 94.00 0.0M
2022-09-30 90.00 90.00 90.00 90.00 0.0M
2022-09-29 93.50 93.50 91.50 91.50 0.0M
2022-09-28 92.00 94.00 92.00 93.00 0.0M
2022-09-27 93.50 93.50 93.50 93.50 0.0M
2022-09-26 94.00 94.00 94.00 94.00 0.0M
2022-09-23 91.50 91.50 91.50 91.50 0.0M
2022-09-22 92.00 92.00 91.00 91.00 0.0M
2022-09-21 91.00 94.00 91.00 94.00 0.0M
2022-09-20 91.50 91.50 89.50 89.50 0.0M
2022-09-19 89.00 91.50 89.00 90.50 0.0M
2022-09-16 92.00 92.00 90.50 91.00 0.0M
2022-09-15 94.50 94.50 93.00 93.00 0.0M
2022-09-14 95.50 96.00 95.50 96.00 0.0M
2022-09-13 99.50 99.50 96.50 96.50 0.0M
2022-09-12 98.00 98.50 98.00 98.50 0.0M
2022-09-09 97.00 97.00 97.00 97.00 0.0M
2022-09-08 97.50 98.50 96.00 96.00 0.0M
2022-09-07 94.50 96.50 94.50 96.50 0.0M
2022-09-06 94.50 94.50 94.50 94.50 0.0M
2022-09-05 95.00 95.00 95.00 95.00 0.0M
2022-09-02 95.00 95.00 95.00 95.00 0.0M
2022-09-01 93.50 94.50 93.50 94.50 0.0M
2022-08-31 96.50 96.50 96.50 96.50 0.0M
2022-08-30 96.00 96.50 95.50 96.00 0.0M
2022-08-29 97.00 97.00 97.00 97.00 0.0M
2022-08-26 103.00 103.00 103.00 103.00 0.0M
2022-08-25 102.00 102.00 102.00 102.00 0.0M
2022-08-24 102.00 102.00 102.00 102.00 0.0M
2022-08-23 103.00 103.00 102.00 102.00 0.0M
2022-08-22 105.00 105.00 105.00 105.00 0.0M
2022-08-19 107.00 107.00 106.00 106.00 0.0M
2022-08-18 106.00 108.00 106.00 108.00 0.0M
2022-08-17 106.00 106.00 106.00 106.00 0.0M
2022-08-16 105.00 107.00 105.00 107.00 0.0M
2022-08-15 103.00 103.00 103.00 103.00 0.0M
2022-08-12 99.00 99.00 99.00 99.00 0.0M
2022-08-11 98.50 98.50 98.50 98.50 0.0M
2022-08-10 96.00 96.00 96.00 96.00 0.0M
2022-08-09 99.50 99.50 99.50 99.50 0.0M
2022-08-08 99.50 99.50 99.50 99.50 0.0M
2022-08-05 100.00 100.00 100.00 100.00 0.0M
2022-08-04 101.00 101.00 101.00 101.00 0.0M
2022-08-03 101.00 101.00 101.00 101.00 0.0M
2022-08-02 102.00 102.00 102.00 102.00 0.0M
2022-08-01 103.00 103.00 102.00 102.00 0.0M
2022-07-29 102.00 102.00 102.00 102.00 0.0M
2022-07-28 101.00 101.00 101.00 101.00 0.0M
2022-07-27 101.00 101.00 101.00 101.00 0.0M
2022-07-26 99.50 100.00 99.50 100.00 0.0M
2022-07-25 100.00 100.00 100.00 100.00 0.0M
2022-07-22 101.00 102.00 100.00 101.00 0.0M
2022-07-21 99.00 99.00 99.00 99.00 0.0M
2022-07-20 98.00 99.00 98.00 99.00 0.0M
2022-07-19 93.50 95.50 93.50 95.50 0.0M
2022-07-18 96.00 96.00 96.00 96.00 0.0M
2022-07-15 95.00 96.00 95.00 95.50 0.0M
2022-07-14 94.50 94.50 93.50 94.50 0.0M
2022-07-13 96.00 96.00 96.00 96.00 0.0M
2022-07-12 96.50 96.50 96.50 96.50 0.0M
2022-07-11 96.00 97.50 96.00 97.50 0.0M
2022-07-08 98.50 98.50 98.50 98.50 0.0M
2022-07-07 98.00 98.00 98.00 98.00 0.0M
2022-07-06 97.00 97.00 97.00 97.00 0.0M
2022-07-05 95.00 95.50 95.00 95.50 0.0M
2022-07-04 94.50 94.50 94.50 94.50 0.0M
2022-07-01 92.50 95.00 92.50 95.00 0.0M
2022-06-30 93.00 94.00 93.00 94.00 0.0M
2022-06-29 93.00 93.50 92.00 93.50 0.0M
2022-06-28 93.50 93.50 93.50 93.50 0.0M
2022-06-27 93.50 94.00 93.50 94.00 0.0M
2022-06-24 91.50 93.50 91.50 93.50 0.0M
2022-06-23 89.50 90.50 89.50 90.50 0.0M
2022-06-22 89.50 90.00 88.50 90.00 0.0M
2022-06-21 91.00 91.00 89.00 89.00 0.0M
2022-06-20 90.50 90.50 90.50 90.50 0.0M
2022-06-17 91.00 91.00 91.00 91.00 0.0M
2022-06-16 95.50 95.50 95.50 95.50 0.0M
2022-06-15 96.00 97.00 96.00 97.00 0.0M
2022-06-14 98.50 98.50 96.50 96.50 0.0M
2022-06-13 101.00 101.00 98.50 99.00 0.0M
2022-06-10 102.00 102.00 101.00 101.00 0.0M
2022-06-09 102.00 103.00 102.00 103.00 0.0M
2022-06-08 105.00 105.00 105.00 105.00 0.0M
2022-06-07 104.00 104.00 104.00 104.00 0.0M
2022-06-06 104.00 105.00 104.00 104.00 0.0M
2022-06-03 106.00 106.00 104.00 104.00 0.0M
2022-06-02 104.00 105.00 104.00 105.00 0.0M
2022-06-01 104.00 104.00 104.00 104.00 0.0M
2022-05-31 105.00 105.00 103.00 103.00 0.0M
2022-05-30 106.00 106.00 105.00 105.00 0.0M
2022-05-27 102.00 102.00 102.00 102.00 0.0M
2022-05-26 101.00 102.00 101.00 102.00 0.0M
2022-05-25 101.00 102.00 100.00 101.00 0.0M
2022-05-24 100.00 100.00 100.00 100.00 0.0M
2022-05-23 103.00 103.00 103.00 103.00 0.0M
2022-05-20 103.00 103.00 103.00 103.00 0.0M
2022-05-19 103.00 103.00 102.00 102.00 0.0M
2022-05-18 107.00 107.00 107.00 107.00 0.0M
2022-05-17 107.00 107.00 105.00 107.00 0.0M
2022-05-16 107.00 107.00 105.00 107.00 0.0M
2022-05-13 107.00 108.00 107.00 108.00 0.0M
2022-05-12 103.00 103.00 103.00 103.00 0.0M
2022-05-11 105.00 105.00 105.00 105.00 0.0M
2022-05-10 108.00 108.00 108.00 108.00 0.0M
2022-05-09 106.00 106.00 106.00 106.00 0.0M
2022-05-06 108.00 108.00 105.00 105.00 0.0M
2022-05-05 111.00 111.00 111.00 111.00 0.0M
2022-05-04 109.00 109.00 108.00 108.00 0.0M
2022-05-03 109.00 109.00 109.00 109.00 0.0M
2022-05-02 109.00 109.00 108.00 108.00 0.0M
2022-04-29 113.00 113.00 112.00 112.00 0.0M
2022-04-28 110.00 113.00 110.00 113.00 0.0M
2022-04-27 108.00 108.00 108.00 108.00 0.0M
2022-04-26 106.00 108.00 106.00 108.00 0.0M
2022-04-25 105.00 105.00 105.00 105.00 0.0M
2022-04-22 103.00 107.00 103.00 106.00 0.0M
2022-04-21 104.00 104.00 104.00 104.00 0.0M
2022-04-20 100.00 102.00 100.00 102.00 0.0M
2022-04-19 98.50 101.00 98.50 101.00 0.0M
2022-04-14 98.50 101.00 98.50 101.00 0.0M
2022-04-13 97.50 98.50 97.50 98.50 0.0M
2022-04-12 97.00 97.00 97.00 97.00 0.0M
2022-04-11 97.00 97.00 97.00 97.00 0.0M
2022-04-08 99.00 99.00 98.50 98.50 0.0M
2022-04-07 97.00 97.50 97.00 97.50 0.0M
2022-04-06 101.00 101.00 101.00 101.00 0.0M
2022-04-05 101.00 101.00 101.00 101.00 0.0M
2022-04-04 101.00 101.00 101.00 101.00 0.0M
2022-04-01 99.00 99.00 99.00 99.00 0.0M
2022-03-31 101.00 101.00 101.00 101.00 0.0M
2022-03-30 103.00 103.00 103.00 103.00 0.0M
2022-03-29 103.00 103.00 103.00 103.00 0.0M
2022-03-28 102.00 102.00 102.00 102.00 0.0M
2022-03-25 102.00 102.00 101.00 101.00 0.0M
2022-03-24 102.00 102.00 102.00 102.00 0.0M
2022-03-23 106.00 106.00 103.00 103.00 0.0M
2022-03-22 106.00 106.00 106.00 106.00 0.0M
2022-03-21 106.00 106.00 106.00 106.00 0.0M
2022-03-18 106.00 106.00 105.00 106.00 0.0M
2022-03-17 105.00 105.00 104.00 104.00 0.0M
2022-03-16 105.00 105.00 104.00 105.00 0.0M
2022-03-15 101.00 104.00 101.00 104.00 0.0M
2022-03-14 102.00 102.00 101.00 102.00 0.0M
2022-03-11 102.00 103.00 102.00 103.00 0.0M
2022-03-10 103.00 103.00 103.00 103.00 0.0M
2022-03-09 102.00 104.00 102.00 104.00 0.0M
2022-03-08 104.00 106.00 104.00 106.00 0.0M
2022-03-07 106.00 106.00 106.00 106.00 0.0M
2022-03-04 106.00 107.00 106.00 107.00 0.0M
2022-03-03 105.00 106.00 105.00 106.00 0.0M
2022-03-02 103.00 106.00 103.00 106.00 0.0M
2022-03-01 102.00 102.00 102.00 102.00 0.0M
2022-02-28 102.00 102.00 101.00 101.00 0.0M
2022-02-25 98.50 100.00 98.50 100.00 0.0M
2022-02-24 95.00 97.50 95.00 97.50 0.0M
2022-02-23 99.50 99.50 98.00 98.00 0.0M
2022-02-22 99.00 100.00 99.00 100.00 0.0M
2022-02-21 101.00 101.00 100.00 100.00 0.0M
2022-02-18 100.00 102.00 100.00 101.00 0.0M
2022-02-17 101.00 102.00 100.00 102.00 0.0M
2022-02-16 103.00 103.00 103.00 103.00 0.0M
2022-02-15 104.00 104.00 104.00 104.00 0.0M
2022-02-14 103.00 103.00 103.00 103.00 0.0M
2022-02-11 105.00 105.00 105.00 105.00 0.0M
2022-02-10 109.00 109.00 107.00 107.00 0.0M
2022-02-09 106.00 108.00 106.00 108.00 0.0M
2022-02-08 105.00 106.00 105.00 106.00 0.0M
2022-02-07 104.00 106.00 104.00 106.00 0.0M
2022-02-04 101.00 102.00 101.00 102.00 0.0M
2022-02-03 106.00 106.00 106.00 106.00 0.0M
2022-02-02 106.00 107.00 106.00 107.00 0.0M
2022-02-01 109.00 109.00 106.00 106.00 0.0M
2022-01-31 108.00 108.00 108.00 108.00 0.0M
2022-01-28 108.00 108.00 106.00 106.00 0.0M
2022-01-27 106.00 109.00 106.00 109.00 0.0M
2022-01-26 106.00 109.00 106.00 109.00 0.0M
2022-01-25 108.00 108.00 106.00 106.00 0.0M
2022-01-24 107.00 107.00 105.00 106.00 0.0M
2022-01-21 106.00 106.00 106.00 106.00 0.0M
2022-01-20 108.00 109.00 108.00 109.00 0.0M
2022-01-19 108.00 110.00 108.00 110.00 0.0M
2022-01-18 109.00 109.00 109.00 109.00 0.0M
2022-01-17 109.00 109.00 109.00 109.00 0.0M
2022-01-14 110.00 110.00 110.00 110.00 0.0M
2022-01-13 111.00 111.00 111.00 111.00 0.0M
2022-01-12 112.00 113.00 111.00 111.00 0.0M
2022-01-11 110.00 110.00 110.00 110.00 0.0M
2022-01-10 111.00 111.00 108.00 109.00 0.0M
2022-01-07 113.00 113.00 112.00 112.00 0.0M
2022-01-06 114.00 114.00 114.00 114.00 0.0M
2022-01-05 117.00 117.00 117.00 117.00 0.0M
2022-01-04 114.00 116.00 114.00 116.00 0.0M
2022-01-03 116.00 116.00 113.00 113.00 0.0M