Arbor

ABR
🏛️ germany →
10.22
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
2024-12-30 13.08 13.08 12.90 13.08 0.0M
2024-12-27 13.21 13.50 13.03 13.10 0.0M
2024-12-23 13.08 13.51 13.08 13.19 0.0M
2024-12-20 13.02 13.62 12.50 13.30 0.0M
2024-12-19 13.52 13.52 13.32 13.47 0.0M
2024-12-18 13.74 13.79 13.25 13.35 0.0M
2024-12-17 13.51 13.80 13.51 13.73 0.0M
2024-12-16 13.70 13.87 13.52 13.78 0.0M
2024-12-13 13.83 13.83 13.45 13.53 0.0M
2024-12-12 13.60 14.00 13.47 13.56 0.0M
2024-12-11 13.87 13.90 13.52 13.61 0.0M
2024-12-10 13.39 13.70 13.28 13.70 0.0M
2024-12-09 13.80 13.83 13.48 13.49 0.0M
2024-12-06 13.43 13.53 13.38 13.52 0.0M
2024-12-05 13.45 13.80 13.25 13.26 0.0M
2024-12-04 13.41 13.68 13.36 13.50 0.0M
2024-12-03 13.86 14.02 13.49 13.50 0.0M
2024-12-02 14.13 14.20 13.89 14.00 0.0M
2024-11-29 14.15 14.19 13.95 13.96 0.0M
2024-11-28 14.23 14.23 13.96 14.18 0.0M
2024-11-27 14.36 14.36 14.11 14.11 0.0M
2024-11-26 14.28 14.28 13.89 14.14 0.0M
2024-11-25 14.17 14.29 14.01 14.04 0.0M
2024-11-22 14.05 14.17 14.00 14.00 0.0M
2024-11-21 13.79 13.87 13.65 13.87 0.0M
2024-11-20 13.79 13.91 13.79 13.82 0.0M
2024-11-19 14.10 14.10 13.79 14.03 0.0M
2024-11-18 13.68 13.96 13.68 13.85 0.0M
2024-11-15 14.10 14.10 13.67 13.67 0.0M
2024-11-14 14.77 14.85 14.35 14.38 0.0M
2024-11-13 14.70 14.82 14.65 14.65 0.0M
2024-11-12 14.53 14.92 14.53 14.73 0.0M
2024-11-11 14.50 15.00 14.50 14.54 0.0M
2024-11-08 14.29 14.50 14.20 14.50 0.0M
2024-11-07 14.19 14.21 13.91 13.91 0.0M
2024-11-06 13.99 14.30 13.76 14.21 0.0M
2024-11-05 13.68 13.86 13.54 13.54 0.0M
2024-11-04 13.79 13.88 13.40 13.64 0.0M
2024-11-01 13.51 13.95 13.51 13.92 0.0M
2024-10-31 14.20 14.20 13.61 13.61 0.0M
2024-10-30 13.82 14.12 13.82 14.00 0.0M
2024-10-29 13.91 14.03 13.90 13.95 0.0M
2024-10-28 14.24 14.25 13.99 14.05 0.0M
2024-10-25 14.10 14.36 14.04 14.04 0.0M
2024-10-24 14.01 14.25 14.01 14.20 0.0M
2024-10-23 14.20 14.20 14.01 14.09 0.0M
2024-10-22 14.10 14.20 13.90 14.10 0.0M
2024-10-21 14.00 14.25 13.85 13.99 0.0M
2024-10-18 14.00 14.20 13.92 13.92 0.0M
2024-10-17 14.22 14.22 13.91 14.03 0.0M
2024-10-16 13.84 14.22 13.84 14.08 0.0M
2024-10-15 13.83 14.19 13.81 13.90 0.0M
2024-10-14 13.78 14.02 13.78 13.89 0.0M
2024-10-11 13.85 14.11 13.66 13.98 0.0M
2024-10-10 13.85 14.02 13.85 13.94 0.0M
2024-10-09 13.60 13.86 13.55 13.85 0.0M
2024-10-08 13.50 13.50 13.40 13.45 0.0M
2024-10-07 13.48 13.80 13.43 13.43 0.0M
2024-10-04 13.86 13.88 13.72 13.79 0.0M
2024-10-03 13.79 13.79 13.58 13.59 0.0M
2024-10-02 13.81 13.86 13.59 13.68 0.0M
2024-10-01 14.18 14.21 13.82 14.05 0.0M
2024-09-30 13.85 14.21 13.78 14.11 0.0M
2024-09-27 13.61 14.02 13.61 13.95 0.0M
2024-09-26 13.54 13.99 13.54 13.91 0.0M
2024-09-25 13.75 14.00 13.75 13.88 0.0M
2024-09-24 13.50 13.90 13.50 13.87 0.0M
2024-09-23 13.45 13.61 13.09 13.55 0.0M
2024-09-20 13.60 13.74 13.23 13.36 0.0M
2024-09-19 13.50 13.90 13.50 13.59 0.0M
2024-09-18 13.01 13.60 13.01 13.39 0.0M
2024-09-17 13.02 13.33 13.01 13.31 0.0M
2024-09-16 13.13 13.13 12.63 13.03 0.0M
2024-09-13 12.47 13.00 12.38 12.97 0.0M
2024-09-12 12.38 12.54 12.24 12.48 0.0M
2024-09-11 12.36 12.39 12.09 12.15 0.0M
2024-09-10 12.18 12.25 12.04 12.16 0.0M
2024-09-09 12.37 12.37 12.01 12.16 0.0M
2024-09-06 11.80 12.07 11.76 12.07 0.0M
2024-09-05 11.63 12.03 11.63 11.80 0.0M
2024-09-04 12.10 12.11 11.84 11.84 0.0M
2024-09-03 12.43 12.50 11.89 12.00 0.0M
2024-09-02 12.30 12.43 12.13 12.43 0.0M
2024-08-30 12.34 12.35 12.22 12.35 0.0M
2024-08-29 12.40 12.50 12.20 12.41 0.0M
2024-08-28 12.31 12.41 12.07 12.15 0.0M
2024-08-27 11.94 12.23 11.94 12.18 0.0M
2024-08-26 11.79 12.15 11.79 12.13 0.0M
2024-08-23 11.98 12.00 11.65 11.90 0.0M
2024-08-22 11.95 11.98 11.75 11.91 0.0M
2024-08-21 11.83 11.83 11.74 11.74 0.0M
2024-08-20 12.03 12.10 11.70 11.78 0.0M
2024-08-19 11.97 12.02 11.84 11.84 0.0M
2024-08-16 12.43 12.46 12.09 12.15 0.0M
2024-08-15 12.56 12.68 12.19 12.68 0.0M
2024-08-14 12.51 12.67 12.06 12.41 0.0M
2024-08-13 12.43 12.45 12.30 12.33 0.0M
2024-08-12 12.49 12.56 12.24 12.24 0.0M
2024-08-09 12.45 12.59 12.40 12.46 0.0M
2024-08-08 11.97 12.30 11.97 12.30 0.0M
2024-08-07 12.55 12.68 12.24 12.24 0.0M
2024-08-06 12.18 12.50 12.11 12.49 0.0M
2024-08-05 12.28 12.28 11.56 12.15 0.0M
2024-08-02 12.12 12.50 11.88 12.34 0.0M
2024-08-01 12.51 12.66 12.14 12.26 0.0M
2024-07-31 12.41 12.75 12.41 12.67 0.0M
2024-07-30 12.65 12.67 12.31 12.51 0.0M
2024-07-29 12.75 12.90 12.44 12.55 0.0M
2024-07-26 12.19 12.53 12.06 12.53 0.0M
2024-07-25 12.21 12.21 12.00 12.21 0.0M
2024-07-24 12.31 12.50 12.10 12.10 0.0M
2024-07-23 12.43 12.44 12.10 12.27 0.0M
2024-07-22 11.86 12.33 11.81 12.24 0.0M
2024-07-19 11.87 12.24 11.83 11.97 0.0M
2024-07-18 12.42 12.43 11.86 12.01 0.0M
2024-07-17 12.76 12.76 12.25 12.25 0.0M
2024-07-16 12.20 12.64 12.05 12.64 0.0M
2024-07-15 11.40 12.32 10.60 12.18 0.0M
2024-07-12 14.47 14.50 11.25 11.81 0.0M
2024-07-11 13.91 14.32 13.91 14.24 0.0M
2024-07-10 13.89 14.03 13.58 14.03 0.0M
2024-07-09 13.88 13.89 13.66 13.80 0.0M
2024-07-08 13.58 13.83 13.43 13.82 0.0M
2024-07-05 13.71 13.80 13.60 13.63 0.0M
2024-07-04 13.75 13.75 13.45 13.61 0.0M
2024-07-03 13.71 13.71 13.37 13.60 0.0M
2024-07-02 13.11 13.59 13.11 13.45 0.0M
2024-07-01 13.35 13.52 13.10 13.30 0.0M
2024-06-28 13.39 13.40 13.25 13.40 0.0M
2024-06-27 13.40 13.40 13.11 13.20 0.0M
2024-06-26 13.39 13.49 13.15 13.16 0.0M
2024-06-25 13.09 13.42 13.09 13.22 0.0M
2024-06-24 13.21 13.35 13.06 13.27 0.0M
2024-06-21 13.33 13.35 13.11 13.23 0.0M
2024-06-20 13.14 13.20 13.10 13.10 0.0M
2024-06-19 13.16 13.20 12.81 12.81 0.0M
2024-06-18 13.20 13.20 12.92 13.08 0.0M
2024-06-17 12.82 13.10 12.76 13.10 0.0M
2024-06-14 12.74 12.82 12.74 12.80 0.0M
2024-06-13 12.90 12.98 12.55 12.88 0.0M
2024-06-12 12.61 12.77 12.61 12.71 0.0M
2024-06-11 12.35 12.65 12.35 12.50 0.0M
2024-06-10 12.76 12.76 12.51 12.56 0.0M
2024-06-07 13.13 13.20 12.42 12.55 0.0M
2024-06-06 12.86 13.22 12.86 12.88 0.0M
2024-06-05 12.85 13.03 12.60 13.03 0.0M
2024-06-04 13.00 13.00 12.69 12.74 0.0M
2024-06-03 12.80 12.96 12.63 12.80 0.0M
2024-05-31 12.58 12.70 12.40 12.70 0.0M
2024-05-30 12.27 12.31 12.26 12.31 0.0M
2024-05-29 12.33 12.37 12.09 12.15 0.0M
2024-05-28 12.35 12.60 12.23 12.26 0.0M
2024-05-27 12.32 12.53 12.32 12.53 0.0M
2024-05-24 12.09 12.46 12.09 12.31 0.0M
2024-05-23 12.62 12.67 12.25 12.25 0.0M
2024-05-22 12.87 12.87 12.50 12.51 0.0M
2024-05-21 12.61 12.89 12.61 12.76 0.0M
2024-05-20 12.62 13.03 12.61 12.72 0.0M
2024-05-17 12.66 13.06 12.66 12.87 0.0M
2024-05-16 13.20 13.34 12.67 12.67 0.0M
2024-05-15 14.00 14.30 13.35 13.39 0.0M
2024-05-14 12.51 14.22 12.51 14.03 0.0M
2024-05-13 12.33 13.14 12.21 12.64 0.0M
2024-05-10 12.15 12.15 11.95 12.05 0.0M
2024-05-09 12.41 12.65 11.84 11.90 0.0M
2024-05-08 12.42 12.70 12.30 12.50 0.0M
2024-05-07 12.33 12.83 12.33 12.56 0.0M
2024-05-06 12.15 12.50 11.86 12.44 0.0M
2024-05-03 12.21 12.73 11.88 11.89 0.0M
2024-05-02 11.90 12.31 11.90 12.29 0.0M
2024-04-30 12.30 12.34 11.91 12.10 0.0M
2024-04-29 12.13 12.23 11.97 12.23 0.0M
2024-04-26 11.63 12.11 11.63 12.11 0.0M
2024-04-25 12.24 12.32 11.65 11.65 0.0M
2024-04-24 12.50 12.51 11.97 12.04 0.0M
2024-04-23 11.82 12.33 11.80 12.32 0.0M
2024-04-22 11.80 12.02 11.80 11.95 0.0M
2024-04-19 11.57 11.92 11.57 11.85 0.0M
2024-04-18 11.41 11.77 11.41 11.77 0.0M
2024-04-17 11.51 11.59 11.39 11.46 0.0M
2024-04-16 11.60 11.65 11.22 11.32 0.0M
2024-04-15 11.65 11.70 11.36 11.48 0.0M
2024-04-12 11.75 11.83 11.50 11.51 0.0M
2024-04-11 11.63 11.68 11.17 11.58 0.0M
2024-04-10 12.11 12.16 11.40 11.45 0.0M
2024-04-09 12.07 12.10 11.94 11.99 0.0M
2024-04-08 12.05 12.16 11.85 12.01 0.0M
2024-04-05 12.14 12.14 11.85 11.99 0.0M
2024-04-04 12.15 12.24 11.86 11.86 0.0M
2024-04-03 12.15 12.20 11.88 11.98 0.0M
2024-04-02 12.32 12.37 11.87 12.03 0.0M
2024-03-28 12.52 12.55 12.24 12.27 0.0M
2024-03-27 12.09 12.41 12.04 12.41 0.0M
2024-03-26 12.14 12.18 11.90 11.90 0.0M
2024-03-25 12.17 12.19 11.91 12.02 0.0M
2024-03-22 12.20 12.26 11.96 11.99 0.0M
2024-03-21 12.13 12.24 11.99 12.08 0.0M
2024-03-20 11.75 12.02 11.62 12.02 0.0M
2024-03-19 11.96 12.00 11.60 11.76 0.0M
2024-03-18 11.89 12.06 11.73 11.79 0.0M
2024-03-15 11.81 11.93 11.79 11.83 0.0M
2024-03-14 12.09 12.10 11.60 11.81 0.0M
2024-03-13 11.99 11.99 11.97 11.98 0.0M
2024-03-12 11.76 12.02 11.65 11.85 0.0M
2024-03-11 11.81 11.96 11.80 11.89 0.0M
2024-03-08 11.93 12.02 11.81 11.81 0.0M
2024-03-07 11.58 11.80 11.46 11.79 0.0M
2024-03-06 11.92 11.97 11.70 11.83 0.0M
2024-03-05 11.61 11.78 11.15 11.72 0.0M
2024-03-04 12.04 12.18 11.59 11.76 0.0M
2024-03-01 12.15 12.20 11.78 11.94 0.0M
2024-02-29 12.33 12.45 12.20 12.43 0.0M
2024-02-28 12.39 12.53 12.12 12.20 0.0M
2024-02-27 12.16 12.33 11.94 12.33 0.0M
2024-02-26 12.20 12.22 11.87 12.01 0.0M
2024-02-23 12.06 12.17 11.75 12.06 0.0M
2024-02-22 12.01 12.34 11.74 11.86 0.0M
2024-02-21 12.23 12.57 12.07 12.13 0.0M
2024-02-20 13.31 13.31 12.28 12.42 0.0M
2024-02-19 13.14 13.31 12.97 13.30 0.0M
2024-02-16 12.45 13.10 12.25 13.01 0.0M
2024-02-15 11.90 12.30 11.78 12.24 0.0M
2024-02-14 11.62 11.86 11.55 11.86 0.0M
2024-02-13 11.94 11.94 11.30 11.42 0.0M
2024-02-12 11.56 11.88 11.28 11.80 0.0M
2024-02-09 11.37 11.55 11.30 11.54 0.0M
2024-02-08 11.24 11.52 11.14 11.26 0.0M
2024-02-07 11.85 11.96 11.22 11.36 0.0M
2024-02-06 11.99 12.11 11.70 11.72 0.0M
2024-02-05 12.10 12.13 11.50 11.77 0.0M
2024-02-02 12.55 12.65 11.88 12.01 0.0M
2024-02-01 12.35 12.75 11.95 12.42 0.0M
2024-01-31 13.30 13.35 12.40 12.47 0.0M
2024-01-30 13.28 13.35 13.17 13.20 0.0M
2024-01-29 12.79 13.15 12.56 13.15 0.0M
2024-01-26 12.46 12.89 12.46 12.72 0.0M
2024-01-25 12.33 12.69 12.31 12.55 0.0M
2024-01-24 12.73 13.03 12.41 12.49 0.0M
2024-01-23 13.13 13.14 12.81 12.90 0.0M
2024-01-22 13.65 13.72 12.96 12.96 0.0M
2024-01-19 13.24 13.46 13.00 13.46 0.0M
2024-01-18 13.09 13.32 13.03 13.04 0.0M
2024-01-17 13.01 13.30 12.85 12.85 0.0M
2024-01-16 13.63 13.69 13.12 13.12 0.0M
2024-01-15 13.59 13.64 13.31 13.64 0.0M
2024-01-12 13.52 13.90 13.40 13.40 0.0M
2024-01-11 14.00 14.00 13.55 13.74 0.0M
2024-01-10 13.55 13.79 13.55 13.74 0.0M
2024-01-09 13.54 13.56 12.97 13.50 0.0M
2024-01-08 13.44 13.54 13.15 13.45 0.0M
2024-01-05 13.72 13.84 13.10 13.33 0.0M
2024-01-04 13.39 13.61 13.39 13.47 0.0M
2024-01-03 13.87 13.88 13.27 13.47 0.0M
2024-01-02 13.95 14.06 13.52 13.66 0.0M