Allegion PLC

ALLE
🏛️ germany →
149.00
Last Update: 2025-10-02
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
2023-12-29 114.00 114.00 114.00 114.00 0.0M
2023-12-28 114.00 114.00 114.00 114.00 0.0M
2023-12-27 115.00 115.00 115.00 115.00 0.0M
2023-12-22 111.00 111.00 111.00 111.00 0.0M
2023-12-21 110.00 110.00 109.00 109.00 0.0M
2023-12-20 109.00 109.00 109.00 109.00 0.0M
2023-12-19 107.00 109.00 107.00 109.00 0.0M
2023-12-18 107.00 107.00 107.00 107.00 0.0M
2023-12-15 107.00 107.00 107.00 107.00 0.0M
2023-12-14 102.00 104.00 102.00 104.00 0.0M
2023-12-13 101.00 101.00 101.00 101.00 0.0M
2023-12-12 101.00 101.00 101.00 101.00 0.0M
2023-12-11 102.00 102.00 102.00 102.00 0.0M
2023-12-08 96.50 96.50 96.50 96.50 0.0M
2023-12-07 97.00 97.00 96.50 96.50 0.0M
2023-12-06 97.00 99.00 97.00 97.50 0.0M
2023-12-05 98.00 98.00 98.00 98.00 0.0M
2023-12-04 98.00 98.00 98.00 98.00 0.0M
2023-12-01 97.00 97.00 97.00 97.00 0.0M
2023-11-30 95.50 95.50 94.50 94.50 0.0M
2023-11-29 94.50 94.50 94.50 94.50 0.0M
2023-11-28 95.00 95.00 95.00 95.00 0.0M
2023-11-27 95.00 95.50 95.00 95.50 0.0M
2023-11-24 96.00 96.00 96.00 96.00 0.0M
2023-11-23 95.50 96.00 95.50 96.00 0.0M
2023-11-22 95.50 95.50 95.50 95.50 0.0M
2023-11-21 96.00 96.00 95.50 95.50 0.0M
2023-11-20 97.00 97.00 97.00 97.00 0.0M
2023-11-17 97.50 97.50 97.50 97.50 0.0M
2023-11-16 98.00 98.00 97.50 97.50 0.0M
2023-11-15 97.50 98.00 97.50 98.00 0.0M
2023-11-14 96.00 96.50 96.00 96.50 0.0M
2023-11-13 96.50 96.50 96.00 96.00 0.0M
2023-11-10 95.00 95.00 94.50 94.50 0.0M
2023-11-09 95.00 95.50 95.00 95.50 0.0M
2023-11-08 94.50 94.50 94.50 94.50 0.0M
2023-11-07 94.50 95.00 94.50 95.00 0.0M
2023-11-06 94.50 94.50 94.50 94.50 0.0M
2023-11-03 93.00 93.00 93.00 93.00 0.0M
2023-11-02 93.50 93.50 93.50 93.50 0.0M
2023-11-01 92.50 94.00 92.50 94.00 0.0M
2023-10-31 92.00 92.00 92.00 92.00 0.0M
2023-10-30 92.50 92.50 92.00 92.00 0.0M
2023-10-27 92.00 92.00 92.00 92.00 0.0M
2023-10-26 91.00 92.50 91.00 92.50 0.0M
2023-10-25 91.50 92.00 91.00 91.00 0.0M
2023-10-24 90.50 92.00 90.50 92.00 0.0M
2023-10-23 91.50 91.50 91.50 91.50 0.0M
2023-10-20 92.50 92.50 92.50 92.50 0.0M
2023-10-19 94.50 94.50 94.50 94.50 0.0M
2023-10-18 99.50 99.50 95.00 95.00 0.0M
2023-10-17 99.50 100.00 99.50 100.00 0.0M
2023-10-16 98.00 98.00 98.00 98.00 0.0M
2023-10-13 98.50 98.50 98.50 98.50 0.0M
2023-10-12 99.50 99.50 99.50 99.50 0.0M
2023-10-11 99.00 99.00 99.00 99.00 0.0M
2023-10-10 98.50 98.50 98.50 98.50 0.0M
2023-10-09 97.50 97.50 97.50 97.50 0.0M
2023-10-06 97.00 97.00 97.00 97.00 0.0M
2023-10-05 98.50 98.50 98.50 98.50 0.0M
2023-10-04 97.50 97.50 97.50 97.50 0.0M
2023-10-03 98.00 98.00 98.00 98.00 0.0M
2023-10-02 98.50 98.50 98.50 98.50 0.0M
2023-09-29 98.50 98.50 98.50 98.50 0.0M
2023-09-28 98.00 98.00 98.00 98.00 0.0M
2023-09-27 96.50 97.50 96.50 97.50 0.0M
2023-09-26 97.50 97.50 97.50 97.50 0.0M
2023-09-25 97.50 97.50 97.50 97.50 0.0M
2023-09-22 97.50 98.00 97.50 98.00 0.0M
2023-09-21 97.50 97.50 97.00 97.00 0.0M
2023-09-20 99.00 99.50 99.00 99.50 0.0M
2023-09-19 98.00 98.50 98.00 98.50 0.0M
2023-09-18 99.00 99.00 99.00 99.00 0.0M
2023-09-15 99.00 100.00 99.00 100.00 0.0M
2023-09-14 98.00 98.00 98.00 98.00 0.0M
2023-09-13 99.00 99.00 99.00 99.00 0.0M
2023-09-12 100.00 100.00 100.00 100.00 0.0M
2023-09-11 100.00 100.00 100.00 100.00 0.0M
2023-09-08 100.00 101.00 100.00 100.00 0.0M
2023-09-07 100.00 101.00 100.00 100.00 0.0M
2023-09-06 103.00 103.00 101.00 101.00 0.0M
2023-09-05 106.00 106.00 104.00 104.00 0.0M
2023-09-04 106.00 106.00 106.00 106.00 0.0M
2023-09-01 105.00 105.00 105.00 105.00 0.0M
2023-08-31 104.00 106.00 104.00 106.00 0.0M
2023-08-30 103.00 104.00 103.00 104.00 0.0M
2023-08-29 102.00 102.00 102.00 102.00 0.0M
2023-08-28 101.00 101.00 101.00 101.00 0.0M
2023-08-25 100.00 101.00 100.00 101.00 0.0M
2023-08-24 101.00 101.00 101.00 101.00 0.0M
2023-08-23 99.50 100.00 99.50 100.00 0.0M
2023-08-22 98.00 99.00 98.00 99.00 0.0M
2023-08-21 98.50 98.50 98.50 98.50 0.0M
2023-08-18 97.00 97.00 97.00 97.00 0.0M
2023-08-17 99.00 99.00 99.00 99.00 0.0M
2023-08-16 100.00 100.00 100.00 100.00 0.0M
2023-08-15 102.00 102.00 101.00 101.00 0.0M
2023-08-14 101.00 101.00 101.00 101.00 0.0M
2023-08-11 101.00 101.00 101.00 101.00 0.0M
2023-08-10 101.00 101.00 101.00 101.00 0.0M
2023-08-09 101.00 101.00 101.00 101.00 0.0M
2023-08-08 102.00 102.00 102.00 102.00 0.0M
2023-08-07 102.00 102.00 102.00 102.00 0.0M
2023-08-04 102.00 102.00 102.00 102.00 0.0M
2023-08-03 104.00 104.00 104.00 104.00 0.0M
2023-08-02 105.00 105.00 105.00 105.00 0.0M
2023-08-01 106.00 106.00 106.00 106.00 0.0M
2023-07-31 104.00 104.00 104.00 104.00 0.0M
2023-07-28 105.00 105.00 103.00 103.00 0.0M
2023-07-27 105.00 105.00 105.00 105.00 0.0M
2023-07-26 114.00 114.00 108.00 108.00 0.0M
2023-07-25 114.00 114.00 114.00 114.00 0.0M
2023-07-24 112.00 112.00 112.00 112.00 0.0M
2023-07-21 112.00 112.00 112.00 112.00 0.0M
2023-07-20 112.00 112.00 112.00 112.00 0.0M
2023-07-19 112.00 112.00 111.00 111.00 0.0M
2023-07-18 110.00 110.00 110.00 110.00 0.0M
2023-07-17 109.00 109.00 109.00 109.00 0.0M
2023-07-14 109.00 110.00 109.00 110.00 0.0M
2023-07-13 109.00 109.00 109.00 109.00 0.0M
2023-07-12 110.00 110.00 110.00 110.00 0.0M
2023-07-11 107.00 109.00 107.00 109.00 0.0M
2023-07-10 106.00 107.00 106.00 107.00 0.0M
2023-07-07 105.00 107.00 105.00 107.00 0.0M
2023-07-06 107.00 107.00 106.00 106.00 0.0M
2023-07-05 108.00 108.00 107.00 107.00 0.0M
2023-07-04 108.00 108.00 108.00 108.00 0.0M
2023-07-03 110.00 110.00 108.00 108.00 0.0M
2023-06-30 110.00 110.00 109.00 109.00 0.0M
2023-06-29 108.00 109.00 108.00 109.00 0.0M
2023-06-28 108.00 108.00 108.00 108.00 0.0M
2023-06-27 105.00 105.00 105.00 105.00 0.0M
2023-06-26 104.00 106.00 103.00 106.00 0.0M
2023-06-23 104.00 106.00 104.00 106.00 0.0M
2023-06-22 106.00 106.00 106.00 106.00 0.0M
2023-06-21 106.00 111.00 106.00 106.00 0.0M
2023-06-20 106.00 106.00 106.00 106.00 0.0M
2023-06-19 107.00 107.00 107.00 107.00 0.0M
2023-06-16 106.00 106.00 106.00 106.00 0.0M
2023-06-15 105.00 106.00 105.00 106.00 0.0M
2023-06-14 106.00 109.00 106.00 109.00 0.0M
2023-06-13 104.00 104.00 104.00 104.00 0.0M
2023-06-12 102.00 105.00 102.00 105.00 0.0M
2023-06-09 102.00 102.00 102.00 102.00 0.0M
2023-06-08 103.00 104.00 103.00 104.00 0.0M
2023-06-07 101.00 105.00 100.00 105.00 0.0M
2023-06-06 99.50 99.50 99.50 99.50 0.0M
2023-06-05 100.00 105.00 100.00 105.00 0.0M
2023-06-02 95.00 95.50 95.00 95.50 0.0M
2023-06-01 96.00 96.00 96.00 96.00 0.0M
2023-05-31 98.50 98.50 98.50 98.50 0.0M
2023-05-30 98.50 98.50 98.50 98.50 0.0M
2023-05-29 98.00 98.00 98.00 98.00 0.0M
2023-05-26 96.00 96.00 96.00 96.00 0.0M
2023-05-25 95.50 99.50 95.50 99.50 0.0M
2023-05-24 98.50 98.50 98.50 98.50 0.0M
2023-05-23 99.50 99.50 99.50 99.50 0.0M
2023-05-22 98.50 99.50 98.50 99.50 0.0M
2023-05-19 101.00 101.00 101.00 101.00 0.0M
2023-05-18 97.50 97.50 97.50 97.50 0.0M
2023-05-17 96.00 99.00 96.00 99.00 0.0M
2023-05-16 97.50 97.50 97.50 97.50 0.0M
2023-05-15 97.50 97.50 97.50 97.50 0.0M
2023-05-12 97.50 98.50 97.50 98.50 0.0M
2023-05-11 95.50 95.50 95.50 95.50 0.0M
2023-05-10 97.50 98.00 97.50 98.00 0.0M
2023-05-09 97.00 97.00 97.00 97.00 0.0M
2023-05-08 97.00 98.00 96.00 98.00 0.0M
2023-05-05 96.50 99.50 94.50 98.50 0.0M
2023-05-04 97.50 97.50 96.00 96.50 0.0M
2023-05-03 99.00 99.00 99.00 99.00 0.0M
2023-05-02 99.50 99.50 99.50 99.50 0.0M
2023-04-28 101.00 101.00 100.00 100.00 0.0M
2023-04-27 96.50 98.50 96.50 98.50 0.0M
2023-04-26 92.00 97.00 91.50 97.00 0.0M
2023-04-25 92.50 92.50 92.50 92.50 0.0M
2023-04-24 92.50 92.50 92.50 92.50 0.0M
2023-04-21 94.00 94.50 94.00 94.00 0.0M
2023-04-20 94.00 94.50 93.50 94.50 0.0M
2023-04-19 94.00 94.00 94.00 94.00 0.0M
2023-04-18 94.50 96.00 94.50 96.00 0.0M
2023-04-17 93.00 93.00 93.00 93.00 0.0M
2023-04-14 91.50 93.50 91.50 93.00 0.0M
2023-04-13 91.50 91.50 90.50 90.50 0.0M
2023-04-12 92.00 92.00 92.00 92.00 0.0M
2023-04-11 91.50 92.00 91.00 92.00 0.0M
2023-04-06 90.50 90.50 90.00 90.00 0.0M
2023-04-05 90.50 90.50 90.50 90.50 0.0M
2023-04-04 96.50 96.50 96.50 96.50 0.0M
2023-04-03 98.00 98.00 96.50 96.50 0.0M
2023-03-31 95.50 95.50 95.50 95.50 0.0M
2023-03-30 96.50 96.50 96.50 96.50 0.0M
2023-03-29 95.50 96.00 95.50 96.00 0.0M
2023-03-28 94.00 94.00 94.00 94.00 0.0M
2023-03-27 93.00 93.50 93.00 93.50 0.0M
2023-03-24 93.50 93.50 93.00 93.00 0.0M
2023-03-23 95.00 95.50 94.50 95.00 0.0M
2023-03-22 98.50 98.50 97.50 97.50 0.0M
2023-03-21 98.00 98.50 98.00 98.50 0.0M
2023-03-20 95.00 95.00 95.00 95.00 0.0M
2023-03-17 99.00 99.50 97.00 97.00 0.0M
2023-03-16 97.50 98.50 97.50 98.50 0.0M
2023-03-15 99.50 99.50 99.50 99.50 0.0M
2023-03-14 98.00 98.00 98.00 98.00 0.0M
2023-03-13 101.00 101.00 98.00 98.00 0.0M
2023-03-10 104.00 104.00 103.00 103.00 0.0M
2023-03-09 108.00 108.00 108.00 108.00 0.0M
2023-03-08 107.00 107.00 107.00 107.00 0.0M
2023-03-07 107.00 107.00 107.00 107.00 0.0M
2023-03-06 107.00 107.00 107.00 107.00 0.0M
2023-03-03 105.00 106.00 105.00 106.00 0.0M
2023-03-02 105.00 105.00 105.00 105.00 0.0M
2023-03-01 106.00 106.00 105.00 105.00 0.0M
2023-02-28 106.00 106.00 106.00 106.00 0.0M
2023-02-27 107.00 107.00 107.00 107.00 0.0M
2023-02-24 107.00 107.00 107.00 107.00 0.0M
2023-02-23 106.00 106.00 106.00 106.00 0.0M
2023-02-22 107.00 109.00 107.00 108.00 0.0M
2023-02-21 109.00 109.00 107.00 107.00 0.0M
2023-02-20 110.00 110.00 110.00 110.00 0.0M
2023-02-17 111.00 111.00 109.00 109.00 0.0M
2023-02-16 113.00 113.00 113.00 113.00 0.0M
2023-02-15 111.00 111.00 111.00 111.00 0.0M
2023-02-14 111.00 111.00 111.00 111.00 0.0M
2023-02-13 110.00 111.00 110.00 111.00 0.0M
2023-02-10 110.00 110.00 110.00 110.00 0.0M
2023-02-09 112.00 112.00 112.00 112.00 0.0M
2023-02-08 111.00 111.00 111.00 111.00 0.0M
2023-02-07 112.00 112.00 111.00 111.00 0.0M
2023-02-06 113.00 113.00 113.00 113.00 0.0M
2023-02-03 111.00 111.00 111.00 111.00 0.0M
2023-02-02 108.00 108.00 108.00 108.00 0.0M
2023-02-01 107.00 107.00 107.00 107.00 0.0M
2023-01-31 105.00 105.00 105.00 105.00 0.0M
2023-01-30 104.00 104.00 104.00 104.00 0.0M
2023-01-27 104.00 104.00 104.00 104.00 0.0M
2023-01-26 104.00 104.00 104.00 104.00 0.0M
2023-01-25 103.00 103.00 103.00 103.00 0.0M
2023-01-24 102.00 102.00 102.00 102.00 0.0M
2023-01-23 101.00 103.00 101.00 103.00 0.0M
2023-01-20 99.50 99.50 99.50 99.50 0.0M
2023-01-19 102.00 102.00 101.00 101.00 0.0M
2023-01-18 103.00 104.00 103.00 104.00 0.0M
2023-01-17 104.00 104.00 104.00 104.00 0.0M
2023-01-16 104.00 104.00 104.00 104.00 0.0M
2023-01-13 104.00 104.00 104.00 104.00 0.0M
2023-01-12 105.00 105.00 105.00 105.00 0.0M
2023-01-11 104.00 104.00 104.00 104.00 0.0M
2023-01-10 104.00 104.00 104.00 104.00 0.0M
2023-01-09 104.00 104.00 104.00 104.00 0.0M
2023-01-06 102.00 102.00 102.00 102.00 0.0M
2023-01-05 102.00 102.00 102.00 102.00 0.0M
2023-01-04 101.00 102.00 101.00 102.00 0.0M
2023-01-03 98.00 102.00 98.00 101.00 0.0M
2023-01-02 97.50 97.50 97.50 97.50 0.0M