Allfunds Group

ALLFG
🏛️ netherlands →
6.37
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
2021-12-31 17.47 17.47 17.17 17.30 0.0M
2021-12-30 17.10 17.38 16.98 17.16 0.1M
2021-12-29 17.56 17.56 17.00 17.02 0.1M
2021-12-28 17.09 17.43 17.09 17.23 0.1M
2021-12-27 17.21 17.31 17.14 17.16 0.1M
2021-12-24 17.30 17.44 17.22 17.30 0.0M
2021-12-23 17.17 17.29 16.97 17.29 0.1M
2021-12-22 16.80 17.06 16.21 17.06 0.2M
2021-12-21 16.90 16.97 16.67 16.95 0.1M
2021-12-20 16.50 16.67 16.33 16.62 0.3M
2021-12-17 16.20 16.76 16.20 16.72 0.6M
2021-12-16 16.48 16.59 16.21 16.47 0.3M
2021-12-15 15.84 16.11 15.78 15.90 0.2M
2021-12-14 16.04 16.22 15.85 15.85 0.1M
2021-12-13 15.83 16.24 15.51 16.01 0.2M
2021-12-10 16.15 16.17 15.83 16.00 0.2M
2021-12-09 16.56 16.56 15.22 16.03 0.4M
2021-12-08 16.15 16.36 16.01 16.35 0.4M
2021-12-07 15.61 16.17 15.52 16.15 0.4M
2021-12-06 15.25 15.59 15.25 15.44 0.2M
2021-12-03 15.28 15.30 15.09 15.20 0.3M
2021-12-02 14.85 15.22 14.75 15.21 0.4M
2021-12-01 14.66 15.06 14.45 14.94 0.3M
2021-11-30 14.44 15.15 14.40 14.55 0.4M
2021-11-29 14.93 15.37 14.81 15.21 0.4M
2021-11-26 14.55 15.21 14.55 14.71 0.2M
2021-11-25 15.56 15.82 15.42 15.42 0.2M
2021-11-24 15.82 15.88 15.24 15.65 0.3M
2021-11-23 16.23 16.23 15.61 15.77 0.3M
2021-11-22 17.00 17.00 16.25 16.25 0.3M
2021-11-19 17.24 17.29 16.80 16.95 0.3M
2021-11-18 17.06 17.17 16.99 17.17 0.1M
2021-11-17 17.21 17.21 16.87 17.00 0.3M
2021-11-16 17.04 17.21 16.90 17.16 0.2M
2021-11-15 17.57 17.63 16.95 17.10 0.3M
2021-11-12 17.30 17.69 16.31 17.55 0.9M
2021-11-11 17.45 18.12 17.36 18.12 0.4M
2021-11-10 17.70 17.78 17.47 17.76 0.3M
2021-11-09 17.47 17.49 17.11 17.48 0.2M
2021-11-08 17.17 17.38 16.98 17.18 0.4M
2021-11-05 17.31 17.50 17.01 17.11 0.2M
2021-11-04 17.31 17.43 16.95 17.37 0.3M
2021-11-03 17.53 17.53 17.13 17.22 0.1M
2021-11-02 17.20 17.51 17.14 17.14 0.2M
2021-11-01 17.75 17.82 17.34 17.37 0.2M
2021-10-29 17.47 17.49 17.28 17.49 0.2M
2021-10-28 17.70 17.70 17.12 17.48 0.3M
2021-10-27 17.15 17.43 17.00 17.27 0.5M
2021-10-26 17.87 18.06 16.86 16.86 1.6M
2021-10-25 18.00 18.00 17.43 17.86 0.2M
2021-10-22 17.68 17.85 17.46 17.54 0.1M
2021-10-21 17.92 17.92 17.41 17.68 0.3M
2021-10-20 17.74 17.90 17.00 17.56 0.4M
2021-10-19 17.33 17.57 17.03 17.27 0.2M
2021-10-18 17.45 17.47 16.93 17.14 0.2M
2021-10-15 17.97 17.97 17.38 17.48 0.3M
2021-10-14 17.58 17.73 17.32 17.39 0.3M
2021-10-13 17.75 17.75 17.54 17.54 0.3M
2021-10-12 17.93 17.93 17.51 17.77 0.1M
2021-10-11 18.16 18.23 17.70 18.00 0.3M
2021-10-08 18.40 18.44 17.99 18.25 0.2M
2021-10-07 18.06 18.39 17.85 18.39 0.2M
2021-10-06 17.90 18.38 17.89 18.00 0.3M
2021-10-05 17.21 17.79 17.21 17.65 0.3M
2021-10-04 17.26 17.46 17.11 17.16 0.4M
2021-10-01 16.90 17.37 16.46 17.27 0.4M
2021-09-30 16.63 16.78 16.25 16.78 0.3M
2021-09-29 16.10 16.54 16.10 16.33 0.3M
2021-09-28 17.40 17.40 16.13 16.20 0.2M
2021-09-27 16.79 17.03 16.63 16.82 0.2M
2021-09-24 17.06 17.10 16.90 17.07 0.1M
2021-09-23 17.00 17.13 16.91 17.09 0.3M
2021-09-22 16.70 17.00 16.59 16.93 0.2M
2021-09-21 16.64 17.00 16.26 16.70 0.3M
2021-09-20 16.67 16.78 16.46 16.55 0.2M
2021-09-17 16.82 17.08 16.67 16.80 0.5M
2021-09-16 16.76 16.96 16.54 16.78 0.2M
2021-09-15 16.94 17.19 16.56 16.60 0.9M
2021-09-14 16.30 16.94 16.29 16.87 2.9M
2021-09-13 18.09 18.09 16.01 17.40 0.1M
2021-09-10 17.73 18.04 17.24 17.40 0.1M
2021-09-09 16.89 17.68 16.89 17.68 0.1M
2021-09-08 17.03 17.53 17.00 17.22 0.2M
2021-09-07 17.21 17.26 16.93 17.10 0.1M
2021-09-06 16.62 17.25 16.57 17.07 0.2M
2021-09-03 14.80 16.82 14.80 16.73 0.6M
2021-09-02 15.35 15.35 14.81 14.98 0.2M
2021-09-01 15.33 15.40 15.00 15.00 0.1M
2021-08-31 14.80 15.35 14.80 15.26 0.1M
2021-08-30 15.08 15.21 14.99 15.10 0.1M
2021-08-27 14.70 15.14 14.70 15.06 0.1M
2021-08-26 15.10 15.10 14.83 14.94 0.0M
2021-08-25 14.33 15.03 14.20 15.00 0.2M
2021-08-24 14.94 14.94 14.35 14.39 0.1M
2021-08-23 14.94 14.94 14.30 14.49 0.1M
2021-08-20 14.55 14.62 14.38 14.41 0.1M
2021-08-19 14.49 14.55 14.29 14.55 0.1M
2021-08-18 15.24 15.24 14.43 14.53 0.1M
2021-08-17 14.79 14.90 14.63 14.73 0.1M
2021-08-16 15.00 15.00 14.71 14.75 0.1M
2021-08-13 15.22 15.35 14.94 14.97 0.1M
2021-08-12 14.65 15.15 14.65 15.05 0.1M
2021-08-11 15.50 15.50 14.90 15.10 0.1M
2021-08-10 14.66 15.27 14.66 15.00 0.2M
2021-08-09 15.20 15.20 14.64 14.71 0.1M
2021-08-06 14.52 14.80 14.49 14.72 0.1M
2021-08-05 14.57 14.75 14.57 14.59 0.1M
2021-08-04 15.18 15.18 14.40 14.75 0.1M
2021-08-03 14.30 15.09 14.30 14.74 0.1M
2021-08-02 14.20 15.15 14.20 14.87 0.1M
2021-07-30 14.48 15.06 14.48 14.83 0.1M
2021-07-29 14.41 15.08 14.41 14.69 0.1M
2021-07-28 14.62 15.06 14.02 14.89 0.3M
2021-07-27 14.28 14.69 14.21 14.46 0.0M
2021-07-26 14.57 14.63 14.22 14.36 0.1M
2021-07-23 14.27 14.71 14.27 14.60 0.2M
2021-07-22 14.58 14.73 14.36 14.42 0.1M
2021-07-21 14.07 14.53 14.07 14.51 0.1M
2021-07-20 14.68 14.68 14.12 14.34 0.1M
2021-07-19 14.10 14.48 13.93 14.30 0.2M
2021-07-16 14.00 14.43 14.00 14.24 0.2M
2021-07-15 14.20 14.27 13.90 14.11 0.2M
2021-07-14 14.21 14.50 14.20 14.24 0.1M
2021-07-13 14.75 14.82 14.44 14.50 0.1M
2021-07-12 14.62 15.02 14.62 14.77 0.1M
2021-07-09 14.63 14.91 14.30 14.88 0.1M
2021-07-08 14.72 14.86 14.57 14.81 0.1M
2021-07-07 14.42 14.78 14.35 14.77 0.1M
2021-07-06 14.44 14.70 14.31 14.39 0.1M
2021-07-05 14.42 14.49 14.11 14.45 0.1M
2021-07-02 14.45 14.57 14.29 14.43 0.1M
2021-07-01 15.00 15.00 14.32 14.43 0.2M
2021-06-30 14.70 15.04 14.60 14.68 0.3M
2021-06-29 14.23 14.66 14.22 14.66 0.1M
2021-06-28 14.20 14.39 14.00 14.38 0.2M
2021-06-25 14.40 14.41 14.12 14.13 0.1M
2021-06-24 14.17 14.46 14.17 14.31 0.1M
2021-06-23 14.45 14.54 14.20 14.29 0.2M
2021-06-22 14.60 14.60 14.30 14.51 0.2M
2021-06-21 14.66 14.76 14.29 14.60 0.1M
2021-06-18 15.10 15.19 14.72 14.76 3.3M
2021-06-17 15.50 15.60 15.05 15.10 0.2M
2021-06-16 15.73 15.93 15.50 15.74 0.2M
2021-06-15 16.10 16.16 15.53 15.70 0.2M
2021-06-14 16.25 16.65 15.68 16.16 0.2M
2021-06-11 15.89 16.70 15.75 16.20 0.3M
2021-06-10 15.57 15.97 15.15 15.66 0.1M
2021-06-09 15.00 15.65 14.95 15.50 0.2M
2021-06-08 14.61 15.00 14.40 14.88 0.1M
2021-06-07 14.40 14.58 14.10 14.46 0.1M
2021-06-04 15.00 15.06 14.06 14.40 0.2M
2021-06-03 14.60 15.50 14.35 14.80 0.3M
2021-06-02 13.66 14.46 13.40 14.46 0.2M
2021-06-01 13.75 13.96 13.59 13.66 0.0M
2021-05-31 13.90 13.90 13.40 13.75 0.0M
2021-05-28 13.30 13.76 13.27 13.75 0.1M
2021-05-27 13.66 13.66 13.10 13.25 0.1M
2021-05-26 13.62 13.80 13.39 13.39 0.0M
2021-05-25 13.43 13.71 13.43 13.61 0.0M
2021-05-24 13.77 13.77 13.31 13.62 0.0M
2021-05-21 13.59 13.69 13.06 13.45 0.0M
2021-05-20 13.49 13.59 13.06 13.42 0.0M
2021-05-19 13.43 13.45 13.01 13.08 0.0M
2021-05-18 13.81 13.81 13.51 13.59 0.1M
2021-05-17 13.80 13.85 13.60 13.63 0.1M
2021-05-14 13.57 13.90 13.50 13.75 0.1M
2021-05-13 13.60 13.71 13.02 13.53 0.1M
2021-05-12 13.68 13.68 13.10 13.57 0.1M
2021-05-11 13.10 13.18 13.03 13.10 0.1M
2021-05-10 13.07 13.18 13.02 13.10 0.2M
2021-05-07 13.30 13.37 13.02 13.05 0.3M
2021-05-06 13.70 13.70 13.25 13.25 0.1M
2021-05-05 13.66 13.66 13.00 13.20 0.2M
2021-05-04 13.98 14.00 13.43 13.53 0.2M
2021-05-03 13.98 14.00 13.90 13.96 0.0M
2021-04-30 13.95 14.00 13.80 13.98 0.2M
2021-04-29 14.00 14.00 13.82 13.95 0.2M
2021-04-28 14.00 14.00 13.64 13.75 0.3M
2021-04-27 14.15 14.17 13.57 13.82 1.1M
2021-04-26 14.00 14.29 13.66 14.07 1.1M
2021-04-23 12.65 13.99 12.27 13.85 20.3M