Aroundtown S.A. (AT1.DE) XETRA
2.45
-0.01200003(-0.49%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
2.45
-0.01200003(-0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.39 | 2.45 | 2.45 | 2.45 | 2.38 | 4.86M |
| April 01, 2026 | 2.36 | 2.46 | 2.46 | 2.48 | 2.35 | 5.79M |
| March 31, 2026 | 2.27 | 2.27 | 2.27 | 2.31 | 2.26 | 4.36M |
| March 30, 2026 | 2.2 | 2.27 | 2.27 | 2.27 | 2.17 | 5.2M |
| March 27, 2026 | 2.2 | 2.18 | 2.18 | 2.21 | 2.16 | 3.99M |
| March 26, 2026 | 2.29 | 2.2 | 2.2 | 2.29 | 2.2 | 4.15M |
| March 25, 2026 | 2.33 | 2.33 | 2.33 | 2.36 | 2.29 | 4.07M |
| March 24, 2026 | 2.3 | 2.28 | 2.28 | 2.31 | 2.24 | 3.82M |
| March 23, 2026 | 2.22 | 2.29 | 2.29 | 2.35 | 2.18 | 6.25M |
| March 20, 2026 | 2.37 | 2.3 | 2.3 | 2.43 | 2.29 | 3.97M |
| March 19, 2026 | 2.45 | 2.33 | 2.33 | 2.45 | 2.33 | 6.15M |
| March 18, 2026 | 2.52 | 2.5 | 2.5 | 2.54 | 2.47 | 2.85M |
| March 17, 2026 | 2.4 | 2.49 | 2.49 | 2.5 | 2.37 | 4.88M |
| March 16, 2026 | 2.37 | 2.4 | 2.4 | 2.43 | 2.35 | 2.83M |
| March 13, 2026 | 2.37 | 2.33 | 2.33 | 2.41 | 2.33 | 4.66M |
| March 12, 2026 | 2.45 | 2.41 | 2.41 | 2.48 | 2.38 | 5.12M |
| March 11, 2026 | 2.56 | 2.45 | 2.45 | 2.6 | 2.45 | 4.44M |
| March 10, 2026 | 2.58 | 2.58 | 2.58 | 2.61 | 2.52 | 4.07M |
| March 09, 2026 | 2.64 | 2.49 | 2.49 | 2.64 | 2.48 | 5.53M |
| March 06, 2026 | 2.62 | 2.7 | 2.7 | 2.73 | 2.61 | 3.82M |
| March 05, 2026 | 2.61 | 2.59 | 2.59 | 2.67 | 2.54 | 6.47M |
| March 04, 2026 | 2.77 | 2.61 | 2.61 | 2.78 | 2.61 | 5.8M |
| March 03, 2026 | 2.9 | 2.79 | 2.79 | 2.93 | 2.76 | 5.24M |
| March 02, 2026 | 2.97 | 2.96 | 2.96 | 3.05 | 2.92 | 2.94M |
| February 27, 2026 | 3.05 | 3.06 | 3.06 | 3.09 | 3.02 | 2.78M |
| February 26, 2026 | 3.04 | 3.04 | 3.04 | 3.1 | 3.02 | 2.13M |
| February 25, 2026 | 3.06 | 3.05 | 3.05 | 3.1 | 3.04 | 1.61M |
| February 24, 2026 | 3.01 | 3.06 | 3.06 | 3.13 | 3 | 3.08M |
| February 23, 2026 | 3.05 | 3.02 | 3.02 | 3.06 | 2.98 | 2.07M |
| February 20, 2026 | 3 | 3.05 | 0 | 3.08 | 3 | 1.65M |
| February 19, 2026 | 2.91 | 2.99 | 0 | 3.01 | 2.89 | 1.96M |
| February 18, 2026 | 2.95 | 2.88 | 0 | 3 | 2.88 | 4.22M |
| February 17, 2026 | 2.81 | 2.94 | 0 | 3.25 | 2.81 | 11.23M |
| February 16, 2026 | 2.79 | 2.8 | 0 | 2.86 | 2.78 | 2.41M |
| February 13, 2026 | 2.76 | 2.79 | 0 | 2.85 | 2.71 | 5.46M |
| February 12, 2026 | 3.06 | 2.74 | 0 | 3.06 | 2.74 | 6.15M |
| February 11, 2026 | 2.93 | 3.05 | 0 | 3.08 | 2.93 | 3.15M |
| February 10, 2026 | 2.86 | 2.96 | 0 | 2.96 | 2.84 | 4.04M |
| February 09, 2026 | 2.82 | 2.84 | 0 | 2.85 | 2.77 | 1.97M |
| February 06, 2026 | 2.77 | 2.8 | 0 | 2.84 | 2.76 | 1.87M |
| February 05, 2026 | 2.76 | 2.77 | 0 | 2.79 | 2.72 | 1.97M |
| February 04, 2026 | 2.65 | 2.74 | 0 | 2.77 | 2.64 | 2.45M |
| February 03, 2026 | 2.64 | 2.65 | 0 | 2.67 | 2.62 | 3.05M |
| February 02, 2026 | 2.68 | 2.64 | 0 | 2.69 | 2.64 | 1.36M |
| January 30, 2026 | 2.68 | 2.68 | 0 | 2.69 | 2.66 | 1.5M |
| January 29, 2026 | 2.74 | 2.69 | 0 | 2.76 | 2.69 | 2.16M |
| January 28, 2026 | 2.64 | 2.73 | 0 | 2.75 | 2.62 | 2.82M |
| January 27, 2026 | 2.62 | 2.65 | 0 | 2.66 | 2.59 | 2.11M |
| January 26, 2026 | 2.56 | 2.62 | 0 | 2.64 | 2.55 | 4.53M |
| January 23, 2026 | 2.6 | 2.48 | 0 | 2.6 | 2.47 | 2.96M |
| January 22, 2026 | 2.64 | 2.58 | 0 | 2.66 | 2.55 | 3.68M |
| January 21, 2026 | 2.56 | 2.61 | 0 | 2.61 | 2.54 | 2.83M |
| January 20, 2026 | 2.68 | 2.55 | 0 | 2.68 | 2.53 | 4.87M |
| January 19, 2026 | 2.71 | 2.68 | 0 | 2.74 | 2.67 | 1.58M |
| January 16, 2026 | 2.69 | 2.75 | 0 | 2.76 | 2.66 | 2.08M |
| January 15, 2026 | 2.71 | 2.75 | 0 | 2.75 | 2.69 | 3.61M |
| January 14, 2026 | 2.8 | 2.7 | 0 | 2.8 | 2.69 | 2.17M |
| January 13, 2026 | 2.78 | 2.8 | 0 | 2.81 | 2.76 | 2.41M |
| January 12, 2026 | 2.78 | 2.79 | 0 | 2.8 | 2.75 | 968,320 |
| January 09, 2026 | 2.8 | 2.78 | 0 | 2.81 | 2.75 | 2.16M |