Allerthal Werke

ATWG
🏛️ germany →
20.60
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
2021-12-30 29.00 29.00 29.00 29.00 0.0M
2021-12-29 29.20 29.40 29.00 29.00 0.0M
2021-12-28 29.20 29.20 29.20 29.20 0.0M
2021-12-27 29.20 29.20 29.20 29.20 0.0M
2021-12-23 29.20 29.20 29.20 29.20 0.0M
2021-12-22 29.20 29.20 29.20 29.20 0.0M
2021-12-21 30.80 30.80 30.80 30.80 0.0M
2021-12-20 30.60 30.60 30.60 30.60 0.0M
2021-12-17 29.00 30.40 29.00 30.40 0.0M
2021-12-16 29.00 29.20 29.00 29.00 0.0M
2021-12-15 29.00 29.00 29.00 29.00 0.0M
2021-12-14 29.00 29.00 29.00 29.00 0.0M
2021-12-13 29.00 29.00 29.00 29.00 0.0M
2021-12-10 29.00 30.60 28.40 30.60 0.0M
2021-12-09 29.80 29.80 29.80 29.80 0.0M
2021-12-08 28.40 30.20 28.40 30.20 0.0M
2021-12-07 29.00 29.00 28.40 28.40 0.0M
2021-12-06 28.20 29.00 27.60 29.00 0.0M
2021-12-03 29.20 29.20 29.00 29.00 0.0M
2021-12-02 29.00 30.40 29.00 30.00 0.0M
2021-12-01 29.00 30.60 29.00 30.60 0.0M
2021-11-30 29.00 30.60 29.00 30.60 0.0M
2021-11-29 29.00 29.00 29.00 29.00 0.0M
2021-11-26 31.00 31.00 29.00 30.60 0.0M
2021-11-25 30.60 30.80 30.60 30.80 0.0M
2021-11-24 28.80 30.60 28.80 30.60 0.0M
2021-11-23 28.80 28.80 28.80 28.80 0.0M
2021-11-22 28.80 28.80 28.80 28.80 0.0M
2021-11-19 29.00 29.00 28.80 28.80 0.0M
2021-11-18 29.00 29.20 29.00 29.00 0.0M
2021-11-17 29.00 30.60 29.00 30.60 0.0M
2021-11-16 29.20 29.80 29.00 29.20 0.0M
2021-11-15 29.00 30.40 29.00 30.40 0.0M
2021-11-12 29.00 29.00 29.00 29.00 0.0M
2021-11-11 29.00 29.00 29.00 29.00 0.0M
2021-11-10 29.80 30.80 29.80 30.80 0.0M
2021-11-09 28.60 30.60 28.60 30.60 0.0M
2021-11-08 28.60 28.60 28.60 28.60 0.0M
2021-11-05 30.00 30.00 28.60 29.00 0.0M
2021-11-04 30.00 30.00 30.00 30.00 0.0M
2021-11-02 30.60 30.60 30.00 30.00 0.0M
2021-11-01 30.60 30.80 30.60 30.60 0.0M
2021-10-29 28.00 30.60 28.00 30.60 0.0M
2021-10-28 30.00 30.00 30.00 30.00 0.0M
2021-10-27 28.00 30.80 28.00 30.80 0.0M
2021-10-26 28.00 28.20 28.00 28.20 0.0M
2021-10-25 28.20 28.40 28.20 28.40 0.0M
2021-10-22 29.60 30.80 29.60 30.80 0.0M
2021-10-21 29.00 29.00 29.00 29.00 0.0M
2021-10-20 27.80 29.60 27.80 29.60 0.0M
2021-10-19 27.80 27.80 27.80 27.80 0.0M
2021-10-18 27.80 29.40 27.80 29.40 0.0M
2021-10-15 27.80 27.80 27.80 27.80 0.0M
2021-10-14 27.80 27.80 27.80 27.80 0.0M
2021-10-13 27.80 27.80 27.80 27.80 0.0M
2021-10-12 27.80 28.00 27.80 27.80 0.0M
2021-10-11 28.00 28.00 27.80 27.80 0.0M
2021-10-08 28.00 29.00 28.00 29.00 0.0M
2021-10-07 27.60 28.80 27.60 28.60 0.0M
2021-10-06 27.60 27.60 27.60 27.60 0.0M
2021-10-05 28.00 28.00 27.60 27.60 0.0M
2021-10-04 27.80 28.80 27.80 28.80 0.0M
2021-10-01 28.60 28.80 28.60 28.80 0.0M
2021-09-30 27.60 28.60 27.60 28.60 0.0M
2021-09-29 27.40 28.00 27.40 28.00 0.0M
2021-09-28 27.40 27.40 27.40 27.40 0.0M
2021-09-27 27.60 27.60 27.40 27.40 0.0M
2021-09-24 27.60 27.60 27.60 27.60 0.0M
2021-09-23 27.60 27.60 27.60 27.60 0.0M
2021-09-22 27.60 27.60 27.60 27.60 0.0M
2021-09-21 27.60 27.60 27.60 27.60 0.0M
2021-09-20 28.20 28.20 27.60 27.60 0.0M
2021-09-17 27.60 28.60 27.60 28.60 0.0M
2021-09-16 27.60 27.60 27.60 27.60 0.0M
2021-09-15 27.60 27.60 27.60 27.60 0.0M
2021-09-14 27.60 27.60 27.60 27.60 0.0M
2021-09-13 27.60 27.80 27.60 27.60 0.0M
2021-09-10 27.60 27.60 27.60 27.60 0.0M
2021-09-09 27.60 27.60 27.60 27.60 0.0M
2021-09-08 27.60 27.60 27.60 27.60 0.0M
2021-09-07 27.60 27.60 27.60 27.60 0.0M
2021-09-06 27.60 27.60 27.60 27.60 0.0M
2021-09-03 27.60 27.80 27.60 27.60 0.0M
2021-09-02 27.60 27.80 27.60 27.60 0.0M
2021-09-01 27.60 27.80 27.60 27.60 0.0M
2021-08-31 27.80 27.80 27.40 27.40 0.0M
2021-08-30 27.80 27.80 27.80 27.80 0.0M
2021-08-27 27.60 29.00 27.60 29.00 0.0M
2021-08-26 28.00 28.40 28.00 28.40 0.0M
2021-08-25 28.40 28.60 28.40 28.60 0.0M
2021-08-24 28.20 28.60 27.60 28.60 0.0M
2021-08-23 27.60 28.60 27.60 28.60 0.0M
2021-08-20 27.60 27.60 27.60 27.60 0.0M
2021-08-19 29.00 29.00 29.00 29.00 0.0M
2021-08-18 29.00 29.00 28.20 29.00 0.0M
2021-08-17 28.60 28.60 28.60 28.60 0.0M
2021-08-16 29.20 29.20 29.20 29.20 0.0M
2021-08-13 27.20 28.60 27.20 28.60 0.0M
2021-08-12 27.20 27.20 27.20 27.20 0.0M
2021-08-11 27.80 27.80 27.20 27.20 0.0M
2021-08-10 27.20 28.40 27.20 28.40 0.0M
2021-08-09 27.20 28.40 27.20 28.40 0.0M
2021-08-06 27.20 28.40 27.20 28.40 0.0M
2021-08-05 27.20 27.20 27.20 27.20 0.0M
2021-08-04 26.60 27.20 26.60 27.20 0.0M
2021-08-03 26.60 27.60 26.60 27.60 0.0M
2021-08-02 27.00 27.00 26.20 26.60 0.0M
2021-07-30 28.60 28.60 28.60 28.60 0.0M
2021-07-29 28.80 28.80 28.80 28.80 0.0M
2021-07-28 29.00 29.20 29.00 29.20 0.0M
2021-07-27 28.20 29.40 28.20 29.40 0.0M
2021-07-26 28.60 29.00 28.20 28.60 0.0M
2021-07-23 27.60 28.60 27.60 28.60 0.0M
2021-07-22 28.20 28.20 28.20 28.20 0.0M
2021-07-21 27.60 28.60 27.60 28.60 0.0M
2021-07-20 29.00 29.00 29.00 29.00 0.0M
2021-07-19 27.80 29.00 27.80 29.00 0.0M
2021-07-16 27.80 28.00 27.60 27.60 0.0M
2021-07-15 27.60 28.00 27.60 27.80 0.0M
2021-07-14 28.00 28.00 27.20 27.80 0.0M
2021-07-13 26.80 29.00 26.80 29.00 0.0M
2021-07-12 26.60 26.60 26.60 26.60 0.0M
2021-07-09 26.60 26.60 26.60 26.60 0.0M
2021-07-08 27.00 27.40 27.00 27.40 0.0M
2021-07-07 27.80 27.80 27.00 27.00 0.0M
2021-07-06 27.80 28.60 26.80 28.40 0.0M
2021-07-05 26.80 27.80 26.80 26.80 0.0M
2021-07-02 26.80 27.40 26.80 26.80 0.0M
2021-07-01 26.80 27.40 26.80 26.80 0.0M
2021-06-30 26.80 27.20 26.80 27.20 0.0M
2021-06-29 26.80 27.00 26.80 26.80 0.0M
2021-06-28 26.80 26.80 26.80 26.80 0.0M
2021-06-25 26.20 26.80 26.20 26.80 0.0M
2021-06-24 27.00 27.00 26.20 26.80 0.0M
2021-06-23 27.40 27.40 27.40 27.40 0.0M
2021-06-22 27.20 27.20 27.20 27.20 0.0M
2021-06-21 26.60 27.60 26.60 27.60 0.0M
2021-06-18 26.20 26.40 26.20 26.20 0.0M
2021-06-17 27.00 27.00 27.00 27.00 0.0M
2021-06-16 26.80 27.00 26.20 26.20 0.0M
2021-06-15 26.40 26.40 26.00 26.00 0.0M
2021-06-14 27.00 27.00 27.00 27.00 0.0M
2021-06-11 26.00 27.40 26.00 27.40 0.0M
2021-06-10 26.60 26.60 26.00 26.00 0.0M
2021-06-09 26.00 27.00 26.00 27.00 0.0M
2021-06-08 25.80 26.80 25.80 26.80 0.0M
2021-06-07 25.80 26.80 25.80 26.00 0.0M
2021-06-04 25.80 26.40 25.80 25.80 0.0M
2021-06-03 25.80 25.80 25.80 25.80 0.0M
2021-06-02 25.20 26.00 25.20 25.60 0.0M
2021-06-01 25.00 25.20 25.00 25.20 0.0M
2021-05-31 26.00 26.00 25.20 25.20 0.0M
2021-05-28 25.00 26.00 25.00 26.00 0.0M
2021-05-27 25.00 25.60 25.00 25.00 0.0M
2021-05-26 25.00 25.80 25.00 25.00 0.0M
2021-05-25 25.80 26.00 25.80 26.00 0.0M
2021-05-21 25.00 26.00 24.80 25.80 0.0M
2021-05-20 25.20 25.40 25.00 25.00 0.0M
2021-05-19 25.20 26.00 25.20 25.40 0.0M
2021-05-18 25.40 25.40 25.40 25.40 0.0M
2021-05-17 26.20 26.20 25.00 25.40 0.0M
2021-05-14 25.00 26.00 24.80 26.00 0.0M
2021-05-13 25.00 25.80 25.00 25.40 0.0M
2021-05-12 26.00 26.00 26.00 26.00 0.0M
2021-05-11 26.40 26.40 26.40 26.40 0.0M
2021-05-10 25.00 26.40 24.80 26.40 0.0M
2021-05-07 26.00 26.40 26.00 26.40 0.0M
2021-05-06 24.60 26.00 24.60 26.00 0.0M
2021-05-05 24.60 26.00 24.60 24.60 0.0M
2021-05-04 24.60 24.60 24.60 24.60 0.0M
2021-05-03 24.60 26.00 24.60 25.60 0.0M
2021-04-30 24.80 26.00 24.80 26.00 0.0M
2021-04-29 24.80 25.00 24.80 24.80 0.0M
2021-04-28 24.60 24.80 24.60 24.80 0.0M
2021-04-27 24.80 24.80 24.60 24.60 0.0M
2021-04-26 24.60 25.60 24.60 24.60 0.0M
2021-04-23 24.60 25.20 24.60 25.20 0.0M
2021-04-22 24.20 24.20 24.20 24.20 0.0M
2021-04-21 24.20 24.20 24.20 24.20 0.0M
2021-04-20 24.20 24.40 24.20 24.40 0.0M
2021-04-19 24.40 25.00 24.20 25.00 0.0M
2021-04-16 24.40 25.00 24.40 25.00 0.0M
2021-04-15 24.80 25.00 24.20 25.00 0.0M
2021-04-14 25.00 25.00 24.80 25.00 0.0M
2021-04-13 24.00 24.80 24.00 24.80 0.0M
2021-04-12 24.00 24.80 24.00 24.00 0.0M
2021-04-09 24.00 25.00 24.00 24.80 0.0M
2021-04-08 24.00 25.00 24.00 24.80 0.0M
2021-04-07 23.80 24.80 23.80 24.80 0.0M
2021-04-06 23.80 23.80 23.80 23.80 0.0M
2021-04-01 23.80 24.80 23.80 24.80 0.0M
2021-03-31 23.80 24.40 23.80 24.00 0.0M
2021-03-30 23.80 24.40 23.80 24.40 0.0M
2021-03-29 23.80 23.80 23.80 23.80 0.0M
2021-03-26 23.60 24.60 23.60 23.80 0.0M
2021-03-25 23.60 23.80 23.60 23.80 0.0M
2021-03-24 23.60 23.80 23.60 23.80 0.0M
2021-03-23 23.80 23.80 23.80 23.80 0.0M
2021-03-22 23.60 24.80 23.60 24.80 0.0M
2021-03-19 23.60 24.20 23.60 24.20 0.0M
2021-03-18 24.00 24.00 23.60 23.60 0.0M
2021-03-17 24.00 24.60 24.00 24.60 0.0M
2021-03-16 23.80 23.80 23.80 23.80 0.0M
2021-03-15 23.60 24.60 23.60 24.60 0.0M
2021-03-12 23.60 23.60 23.60 23.60 0.0M
2021-03-11 23.60 23.60 23.60 23.60 0.0M
2021-03-10 23.60 23.60 23.60 23.60 0.0M
2021-03-09 23.40 24.00 23.40 24.00 0.0M
2021-03-08 23.80 23.80 23.60 23.60 0.0M
2021-03-05 23.60 24.00 23.60 23.60 0.0M
2021-03-04 23.60 23.60 23.60 23.60 0.0M
2021-03-03 23.80 24.00 23.60 24.00 0.0M
2021-03-02 24.80 24.80 24.80 24.80 0.0M
2021-03-01 25.00 25.00 25.00 25.00 0.0M
2021-02-26 23.60 25.00 23.60 25.00 0.0M
2021-02-25 23.40 24.20 23.40 24.20 0.0M
2021-02-24 23.40 23.40 23.40 23.40 0.0M
2021-02-23 23.40 24.00 23.40 23.80 0.0M
2021-02-22 23.40 24.00 23.40 23.40 0.0M
2021-02-19 23.40 24.00 23.40 23.40 0.0M
2021-02-18 23.40 24.00 23.40 23.40 0.0M
2021-02-17 23.00 24.00 23.00 23.80 0.0M
2021-02-16 22.60 24.00 22.60 23.20 0.0M
2021-02-15 23.20 23.20 23.00 23.00 0.0M
2021-02-12 23.20 24.00 23.20 24.00 0.0M
2021-02-11 23.40 24.00 23.20 23.20 0.0M
2021-02-10 23.20 24.00 23.20 24.00 0.0M
2021-02-09 23.00 24.00 23.00 23.80 0.0M
2021-02-08 24.40 24.40 23.00 23.00 0.0M
2021-02-05 23.60 23.60 22.80 23.60 0.0M
2021-02-04 23.00 23.60 22.80 23.60 0.0M
2021-02-03 23.20 23.60 22.80 23.60 0.0M
2021-02-02 22.80 23.80 22.80 23.80 0.0M
2021-02-01 22.60 22.80 22.60 22.80 0.0M
2021-01-29 22.80 22.80 22.60 22.60 0.0M
2021-01-28 22.60 23.80 22.60 23.80 0.0M
2021-01-27 22.60 23.40 22.60 23.40 0.0M
2021-01-26 23.00 23.40 22.40 23.40 0.0M
2021-01-25 23.40 23.40 23.40 23.40 0.0M
2021-01-22 22.40 23.40 22.40 23.40 0.0M
2021-01-21 23.40 23.40 23.40 23.40 0.0M
2021-01-20 22.60 23.00 22.60 23.00 0.0M
2021-01-19 22.20 22.80 22.20 22.20 0.0M
2021-01-18 22.60 22.80 22.20 22.60 0.0M
2021-01-15 22.40 22.80 22.40 22.60 0.0M
2021-01-14 23.00 23.00 22.80 22.80 0.0M
2021-01-13 23.00 23.60 23.00 23.00 0.0M
2021-01-12 23.80 24.80 23.00 23.00 0.0M
2021-01-11 22.20 23.60 22.20 23.60 0.0M
2021-01-08 21.80 21.80 21.80 21.80 0.0M
2021-01-07 21.80 22.00 21.80 21.80 0.0M
2021-01-06 21.80 21.80 21.80 21.80 0.0M
2021-01-05 21.80 22.80 21.80 22.00 0.0M
2021-01-04 21.80 22.40 21.80 22.40 0.0M