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
2022-12-30 24.80 24.80 24.80 24.80 0.0M
2022-12-29 24.40 24.40 24.40 24.40 0.0M
2022-12-28 23.40 25.40 23.20 24.80 0.0M
2022-12-27 23.20 25.00 23.20 25.00 0.0M
2022-12-23 24.20 24.20 24.20 24.20 0.0M
2022-12-22 24.20 24.20 24.20 24.20 0.0M
2022-12-21 24.20 24.20 24.20 24.20 0.0M
2022-12-20 24.20 24.20 24.20 24.20 0.0M
2022-12-19 25.00 25.00 24.20 24.20 0.0M
2022-12-16 24.20 25.40 24.20 25.40 0.0M
2022-12-15 24.00 24.00 24.00 24.00 0.0M
2022-12-14 24.00 24.00 24.00 24.00 0.0M
2022-12-13 24.00 24.00 24.00 24.00 0.0M
2022-12-12 24.00 24.00 24.00 24.00 0.0M
2022-12-09 24.00 24.00 24.00 24.00 0.0M
2022-12-08 24.00 24.00 24.00 24.00 0.0M
2022-12-07 24.00 24.00 24.00 24.00 0.0M
2022-12-06 24.00 24.00 24.00 24.00 0.0M
2022-12-05 24.00 24.00 24.00 24.00 0.0M
2022-12-02 24.00 24.00 24.00 24.00 0.0M
2022-12-01 25.60 25.60 25.60 25.60 0.0M
2022-11-30 24.00 25.60 24.00 25.60 0.0M
2022-11-29 24.00 24.00 24.00 24.00 0.0M
2022-11-28 24.00 24.00 24.00 24.00 0.0M
2022-11-25 24.00 24.00 24.00 24.00 0.0M
2022-11-24 24.00 24.00 24.00 24.00 0.0M
2022-11-23 24.00 24.00 24.00 24.00 0.0M
2022-11-22 24.00 24.00 24.00 24.00 0.0M
2022-11-21 25.00 25.00 25.00 25.00 0.0M
2022-11-18 24.00 24.00 24.00 24.00 0.0M
2022-11-17 24.00 24.00 24.00 24.00 0.0M
2022-11-16 24.00 24.00 24.00 24.00 0.0M
2022-11-15 25.00 25.00 25.00 25.00 0.0M
2022-11-14 25.60 25.60 25.60 25.60 0.0M
2022-11-11 25.00 25.60 24.40 25.60 0.0M
2022-11-10 24.00 25.80 23.00 25.80 0.0M
2022-11-09 24.00 24.00 24.00 24.00 0.0M
2022-11-08 26.00 26.20 24.00 24.00 0.0M
2022-11-07 26.40 26.40 26.00 26.00 0.0M
2022-11-04 25.40 25.40 25.40 25.40 0.0M
2022-11-03 25.40 25.40 25.40 25.40 0.0M
2022-11-02 25.40 25.40 25.40 25.40 0.0M
2022-11-01 25.40 25.40 25.40 25.40 0.0M
2022-10-31 25.40 25.40 25.40 25.40 0.0M
2022-10-28 27.00 27.00 27.00 27.00 0.0M
2022-10-27 27.20 27.20 27.20 27.20 0.0M
2022-10-26 25.60 27.20 25.60 27.20 0.0M
2022-10-25 26.00 26.80 26.00 26.00 0.0M
2022-10-24 25.60 27.00 25.60 26.20 0.0M
2022-10-21 26.00 26.00 25.60 25.60 0.0M
2022-10-20 27.00 27.00 27.00 27.00 0.0M
2022-10-19 25.00 27.40 25.00 27.40 0.0M
2022-10-18 25.60 25.60 25.00 25.00 0.0M
2022-10-17 25.60 25.60 25.60 25.60 0.0M
2022-10-14 25.60 25.60 25.60 25.60 0.0M
2022-10-13 25.60 25.60 25.60 25.60 0.0M
2022-10-12 25.60 25.60 25.60 25.60 0.0M
2022-10-11 25.60 25.60 25.60 25.60 0.0M
2022-10-10 25.60 25.60 25.60 25.60 0.0M
2022-10-07 25.60 25.60 25.60 25.60 0.0M
2022-10-06 26.00 26.00 25.60 25.60 0.0M
2022-10-05 25.60 27.60 25.60 27.60 0.0M
2022-10-04 25.60 25.60 25.60 25.60 0.0M
2022-10-03 25.80 25.80 25.60 25.60 0.0M
2022-09-30 26.00 27.60 25.40 27.60 0.0M
2022-09-29 26.00 26.00 26.00 26.00 0.0M
2022-09-28 26.00 26.00 25.40 25.40 0.0M
2022-09-27 26.00 27.60 26.00 27.60 0.0M
2022-09-26 26.20 26.60 26.00 26.00 0.0M
2022-09-23 26.40 26.40 26.20 26.20 0.0M
2022-09-22 26.40 26.40 26.40 26.40 0.0M
2022-09-21 26.20 26.40 26.20 26.40 0.0M
2022-09-20 26.20 26.20 26.20 26.20 0.0M
2022-09-19 26.40 26.40 26.20 26.20 0.0M
2022-09-16 26.20 26.40 26.20 26.40 0.0M
2022-09-15 26.20 26.20 26.20 26.20 0.0M
2022-09-14 27.00 27.00 27.00 27.00 0.0M
2022-09-13 26.00 27.40 26.00 27.40 0.0M
2022-09-12 26.00 27.00 26.00 26.00 0.0M
2022-09-09 26.00 26.00 25.60 26.00 0.0M
2022-09-08 26.00 26.00 26.00 26.00 0.0M
2022-09-07 26.00 26.00 26.00 26.00 0.0M
2022-09-06 26.00 26.00 26.00 26.00 0.0M
2022-09-05 26.00 26.00 26.00 26.00 0.0M
2022-09-02 26.00 26.00 26.00 26.00 0.0M
2022-09-01 26.00 26.20 26.00 26.00 0.0M
2022-08-31 26.00 26.00 26.00 26.00 0.0M
2022-08-30 27.00 27.00 27.00 27.00 0.0M
2022-08-29 27.00 27.00 27.00 27.00 0.0M
2022-08-26 27.00 27.00 27.00 27.00 0.0M
2022-08-25 27.00 27.00 27.00 27.00 0.0M
2022-08-24 27.80 27.80 27.80 27.80 0.0M
2022-08-23 27.80 27.80 27.80 27.80 0.0M
2022-08-22 27.40 27.60 27.40 27.60 0.0M
2022-08-19 27.40 27.40 27.40 27.40 0.0M
2022-08-18 27.20 27.40 27.20 27.40 0.0M
2022-08-17 27.40 28.00 27.40 28.00 0.0M
2022-08-16 26.60 28.40 26.60 28.40 0.0M
2022-08-15 26.60 26.60 26.60 26.60 0.0M
2022-08-12 26.60 26.60 26.60 26.60 0.0M
2022-08-11 26.60 26.60 26.60 26.60 0.0M
2022-08-10 27.00 27.00 26.60 26.60 0.0M
2022-08-09 26.40 26.40 26.40 26.40 0.0M
2022-08-08 26.40 26.40 26.40 26.40 0.0M
2022-08-05 26.40 26.40 26.40 26.40 0.0M
2022-08-04 27.00 27.00 26.40 26.40 0.0M
2022-08-03 26.00 28.00 26.00 28.00 0.0M
2022-08-02 26.00 26.00 26.00 26.00 0.0M
2022-08-01 26.00 26.00 26.00 26.00 0.0M
2022-07-29 26.00 26.00 26.00 26.00 0.0M
2022-07-28 26.00 26.00 26.00 26.00 0.0M
2022-07-27 26.00 26.00 26.00 26.00 0.0M
2022-07-26 26.00 26.00 26.00 26.00 0.0M
2022-07-25 26.00 26.00 26.00 26.00 0.0M
2022-07-22 26.00 26.00 26.00 26.00 0.0M
2022-07-21 26.00 26.00 26.00 26.00 0.0M
2022-07-20 25.60 26.00 25.60 26.00 0.0M
2022-07-19 25.60 25.60 25.60 25.60 0.0M
2022-07-18 25.40 26.00 25.40 25.60 0.0M
2022-07-15 25.20 25.20 25.20 25.20 0.0M
2022-07-14 25.20 25.20 25.20 25.20 0.0M
2022-07-13 25.00 25.20 25.00 25.20 0.0M
2022-07-12 26.60 27.00 26.60 26.60 0.0M
2022-07-11 26.60 26.60 26.60 26.60 0.0M
2022-07-08 27.20 27.20 26.60 26.60 0.0M
2022-07-07 27.40 27.40 27.40 27.40 0.0M
2022-07-06 27.40 27.40 27.40 27.40 0.0M
2022-07-05 27.40 27.40 27.40 27.40 0.0M
2022-07-04 27.40 27.40 27.40 27.40 0.0M
2022-07-01 28.20 28.20 27.40 27.40 0.0M
2022-06-30 28.20 28.20 28.20 28.20 0.0M
2022-06-29 28.20 28.20 28.20 28.20 0.0M
2022-06-28 28.20 28.20 28.20 28.20 0.0M
2022-06-27 28.20 28.20 28.20 28.20 0.0M
2022-06-24 28.20 28.20 28.20 28.20 0.0M
2022-06-23 28.20 28.80 28.20 28.80 0.0M
2022-06-22 28.20 28.20 28.20 28.20 0.0M
2022-06-21 28.20 28.20 28.20 28.20 0.0M
2022-06-20 29.00 29.00 29.00 29.00 0.0M
2022-06-17 28.20 29.60 28.20 29.60 0.0M
2022-06-16 28.20 28.20 28.20 28.20 0.0M
2022-06-15 29.00 29.00 29.00 29.00 0.0M
2022-06-14 28.20 28.60 28.20 28.20 0.0M
2022-06-13 28.20 28.20 28.20 28.20 0.0M
2022-06-10 28.20 28.20 28.20 28.20 0.0M
2022-06-09 28.20 28.20 28.20 28.20 0.0M
2022-06-08 28.20 28.20 28.20 28.20 0.0M
2022-06-07 28.20 28.20 28.20 28.20 0.0M
2022-06-06 28.20 28.20 28.20 28.20 0.0M
2022-06-03 28.40 29.20 28.20 29.20 0.0M
2022-06-02 28.20 28.20 28.20 28.20 0.0M
2022-06-01 28.20 28.20 28.20 28.20 0.0M
2022-05-31 28.20 28.20 28.20 28.20 0.0M
2022-05-30 28.20 28.20 28.20 28.20 0.0M
2022-05-27 28.20 28.20 28.20 28.20 0.0M
2022-05-26 28.20 28.20 28.20 28.20 0.0M
2022-05-25 28.20 28.20 28.20 28.20 0.0M
2022-05-24 28.20 28.20 28.20 28.20 0.0M
2022-05-23 28.20 28.20 28.20 28.20 0.0M
2022-05-20 28.20 28.20 28.20 28.20 0.0M
2022-05-19 28.20 28.20 28.20 28.20 0.0M
2022-05-18 29.00 29.00 28.20 28.20 0.0M
2022-05-17 27.60 29.20 27.60 29.20 0.0M
2022-05-16 27.60 27.60 27.60 27.60 0.0M
2022-05-13 27.60 27.60 27.60 27.60 0.0M
2022-05-12 29.20 29.20 29.00 29.00 0.0M
2022-05-11 27.60 29.20 27.60 29.20 0.0M
2022-05-10 27.60 27.60 27.60 27.60 0.0M
2022-05-09 28.40 28.40 27.60 27.60 0.0M
2022-05-06 28.40 28.40 28.40 28.40 0.0M
2022-05-05 27.60 28.40 27.60 28.40 0.0M
2022-05-04 27.60 27.60 27.60 27.60 0.0M
2022-05-03 27.60 27.60 27.60 27.60 0.0M
2022-05-02 27.60 27.60 27.60 27.60 0.0M
2022-04-29 27.60 27.60 27.60 27.60 0.0M
2022-04-28 27.60 27.60 27.60 27.60 0.0M
2022-04-27 27.60 28.20 27.60 27.60 0.0M
2022-04-26 27.60 27.60 27.60 27.60 0.0M
2022-04-25 27.60 27.80 27.60 27.60 0.0M
2022-04-22 27.60 27.60 27.60 27.60 0.0M
2022-04-21 27.60 27.80 27.60 27.80 0.0M
2022-04-20 27.60 27.60 27.60 27.60 0.0M
2022-04-19 27.60 27.80 27.60 27.60 0.0M
2022-04-14 27.60 27.60 27.60 27.60 0.0M
2022-04-13 27.60 27.60 27.60 27.60 0.0M
2022-04-12 27.60 27.60 27.60 27.60 0.0M
2022-04-11 27.60 29.20 27.60 29.20 0.0M
2022-04-08 27.60 29.20 27.60 29.20 0.0M
2022-04-07 27.60 27.60 27.60 27.60 0.0M
2022-04-06 27.60 27.60 27.60 27.60 0.0M
2022-04-05 27.60 27.60 27.60 27.60 0.0M
2022-04-04 27.60 27.60 27.60 27.60 0.0M
2022-04-01 27.60 27.60 27.60 27.60 0.0M
2022-03-31 27.60 27.60 27.60 27.60 0.0M
2022-03-30 27.60 27.60 27.60 27.60 0.0M
2022-03-29 27.60 27.60 27.60 27.60 0.0M
2022-03-28 27.60 27.60 27.60 27.60 0.0M
2022-03-25 27.60 27.60 27.60 27.60 0.0M
2022-03-24 29.20 29.40 29.20 29.40 0.0M
2022-03-23 29.00 29.40 29.00 29.40 0.0M
2022-03-22 29.00 29.80 29.00 29.20 0.0M
2022-03-21 27.60 29.80 27.60 29.80 0.0M
2022-03-18 29.00 29.00 27.60 28.60 0.0M
2022-03-17 29.00 29.60 29.00 29.60 0.0M
2022-03-16 29.00 29.00 29.00 29.00 0.0M
2022-03-15 29.00 29.00 29.00 29.00 0.0M
2022-03-14 30.00 30.00 29.40 29.40 0.0M
2022-03-11 29.80 30.00 29.00 30.00 0.0M
2022-03-10 29.80 29.80 29.80 29.80 0.0M
2022-03-09 29.80 30.00 29.80 29.80 0.0M
2022-03-08 28.40 28.40 28.40 28.40 0.0M
2022-03-07 28.60 28.60 28.40 28.40 0.0M
2022-03-04 28.40 30.00 28.40 30.00 0.0M
2022-03-03 28.40 28.40 28.40 28.40 0.0M
2022-03-02 28.40 28.40 28.40 28.40 0.0M
2022-03-01 28.40 30.60 28.40 30.60 0.0M
2022-02-28 29.00 30.60 29.00 30.60 0.0M
2022-02-25 27.40 27.40 27.40 27.40 0.0M
2022-02-24 29.40 29.60 28.00 28.00 0.0M
2022-02-23 31.40 31.40 31.40 31.40 0.0M
2022-02-22 31.00 31.00 31.00 31.00 0.0M
2022-02-21 33.00 33.00 31.00 31.00 0.0M
2022-02-18 29.40 32.00 29.40 32.00 0.0M
2022-02-17 29.40 30.40 29.40 29.40 0.0M
2022-02-16 31.00 31.00 30.00 30.00 0.0M
2022-02-15 29.20 32.80 29.20 31.00 0.0M
2022-02-14 29.60 30.00 29.20 29.20 0.0M
2022-02-11 29.80 30.40 29.20 30.00 0.0M
2022-02-10 29.80 29.80 29.80 29.80 0.0M
2022-02-09 29.80 30.00 29.80 30.00 0.0M
2022-02-08 30.20 30.20 30.20 29.60 0.0M
2022-02-07 29.80 30.40 29.80 30.40 0.0M
2022-02-04 28.80 30.40 28.80 29.60 0.0M
2022-02-03 28.80 28.80 28.80 28.80 0.0M
2022-02-02 29.00 29.00 29.00 29.00 0.0M
2022-02-01 29.00 29.00 28.80 28.80 0.0M
2022-01-31 29.80 29.80 29.00 29.00 0.0M
2022-01-28 29.00 30.80 29.00 30.80 0.0M
2022-01-27 29.20 30.00 29.20 30.00 0.0M
2022-01-26 29.20 30.00 29.20 29.20 0.0M
2022-01-25 29.80 30.00 29.80 30.00 0.0M
2022-01-24 29.20 30.20 29.20 30.20 0.0M
2022-01-21 29.80 30.00 29.20 29.20 0.0M
2022-01-20 29.80 29.80 29.80 29.80 0.0M
2022-01-19 29.20 29.80 29.20 29.80 0.0M
2022-01-18 29.20 30.00 29.20 29.80 0.0M
2022-01-17 29.80 29.80 29.20 29.20 0.0M
2022-01-14 29.60 30.00 29.60 30.00 0.0M
2022-01-13 30.00 30.60 29.40 30.00 0.0M
2022-01-12 29.20 29.20 29.20 29.20 0.0M
2022-01-11 30.00 30.00 29.20 29.20 0.0M
2022-01-10 29.20 30.20 29.20 30.00 0.0M
2022-01-07 29.40 30.00 29.20 29.40 0.0M
2022-01-06 30.00 30.00 29.40 29.40 0.0M
2022-01-05 29.20 30.80 29.00 30.80 0.0M
2022-01-04 29.20 29.20 29.00 29.00 0.0M
2022-01-03 29.00 29.20 29.00 29.20 0.0M