Aareal Bank AG - ARL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	33.04	33.08	33.08	33.16	33.04	5,466
November 02, 2023	33.04	33.16	33.16	33.18	33.04	7,354
November 01, 2023	33.18	33.04	33.04	33.18	33.04	8,821
October 31, 2023	33.02	33.16	33.16	33.18	33.02	6,091
October 30, 2023	33.08	33.14	33.14	33.16	32.96	3,862
October 27, 2023	33.2	33.08	33.08	33.2	33	15,631
October 26, 2023	33.18	33.06	33.06	33.18	33.06	2,763
October 25, 2023	33.12	33.12	33.12	33.2	33.1	6,300
October 24, 2023	33.12	33.14	33.14	33.18	33.12	1,484
October 23, 2023	33.12	33.1	33.1	33.2	33.1	6,908
October 20, 2023	33.12	33.2	33.2	33.2	33.1	20,701
October 19, 2023	33.2	33.04	33.04	33.2	33	2,364
October 18, 2023	33.2	33.15	33.15	33.2	33.1	20,952
October 17, 2023	33	33.2	33.2	33.2	32.92	31,807
October 16, 2023	33.14	33	33	33.14	32.91	3,630
October 13, 2023	32.91	32.91	32.91	33.1	32.91	370
October 12, 2023	33.2	33.05	33.05	33.2	33	2,121
October 11, 2023	33.15	33.2	33.2	33.2	33.1	23,626
October 10, 2023	33.2	33.2	33.2	33.2	33.05	24,725
October 09, 2023	33.05	33.2	33.2	33.2	33.05	43,073
October 06, 2023	33.05	33.15	33.15	33.2	33.05	41,197
October 05, 2023	33.1	33.15	33.15	33.2	33.05	5,751
October 04, 2023	33.1	33.15	33.15	33.2	33.05	3,008
October 03, 2023	33.25	33.1	33.1	33.25	33.05	3,776
October 02, 2023	33.05	33.25	33.25	33.25	33	29,371
September 29, 2023	33.15	33.05	33.05	33.15	33	6,763
September 28, 2023	33.1	33.15	33.15	33.2	33.05	11,574
September 27, 2023	33.2	33.2	33.2	33.25	33.1	3,435
September 26, 2023	32.95	33.25	33.25	33.25	32.95	16,373
September 25, 2023	33.05	33.2	33.2	33.2	33.05	9,746
September 22, 2023	33.25	33.1	33.1	33.25	33.1	1,842
September 21, 2023	32.95	33.1	33.1	33.25	32.95	36,479
September 20, 2023	33	32.8	32.8	33	32.8	1,919
September 19, 2023	32.6	32.9	32.9	33	32.55	22,309
September 18, 2023	32.7	32.7	32.7	32.7	32.7	570
September 15, 2023	32.85	32.8	32.8	32.9	32.65	2,251
September 14, 2023	32.75	32.7	32.7	33	32.7	6,355
September 13, 2023	33	32.7	32.7	33	32.7	2,983
September 12, 2023	32.85	32.8	32.8	33.05	32.8	3,624
September 11, 2023	32.9	32.9	32.9	33.05	32.9	3,514
September 08, 2023	32.9	33	33	33	32.9	5,523
September 07, 2023	32.75	33	33	33.05	32.75	7,777
September 06, 2023	32.85	33	33	33	32.75	8,866
September 05, 2023	32.85	33	33	33	32.85	4,155
September 04, 2023	32.9	33.05	33.05	33.05	32.8	1,729
September 01, 2023	33.05	33.1	33.1	33.1	32.85	3,551
August 31, 2023	32.9	33	33	33.05	32.75	15,219
August 30, 2023	32.8	32.7	32.7	32.8	32.7	4,585
August 29, 2023	33.05	32.75	32.75	33.05	32.75	2,017
August 28, 2023	32.85	32.85	32.85	33.05	32.85	11,492
August 25, 2023	32.85	32.85	32.85	32.9	32.85	1,956
August 24, 2023	32.8	32.9	32.9	32.95	32.7	6,829
August 23, 2023	32.9	32.85	32.85	32.9	32.85	1,056
August 22, 2023	32.9	33	33	33	32.85	4,950
August 21, 2023	32.9	32.9	32.9	33	32.8	9,682
August 18, 2023	33	33	33	33	33	3,334
August 17, 2023	32.9	33	33	33	32.85	36
August 16, 2023	33	33	33	33.05	32.85	12,973
August 15, 2023	33.05	32.85	32.85	33.05	32.85	3,402
August 14, 2023	32.9	32.95	32.95	33.05	32.9	3,791

Aareal Bank AG (ARL.DE) XETRA