ALK Abello AS Historical Data - 4AJ0 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
ALK Abello AS (4AJ0)
ALK Abello AS (4AJ0) Historical

ALK Abello AS (4AJ0)

18.72

0.33

(1.79%)

Closed March 27 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.769999	-3.95073904314	19.489999	19.63	18.45	260	19.14180908	DE
4	-2.14	-10.2588686481	20.86	21.8	18.2	795	19.86570861	DE
12	-2.679999	-12.5233603983	21.399999	22.3	18.2	454	20.34141368	DE
26	-4.4	-19.0311418685	23.12	23.3	18.2	357	20.87435108	DE
52	-1.96	-9.47775628627	20.68	24.56	18.2	382	21.24717204	DE
156	-1.96	-9.47775628627	20.68	24.56	18.2	382	21.24717204	DE
260	-1.96	-9.47775628627	20.68	24.56	18.2	382	21.24717204	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1743110820	18.62	0.03	0.16	18.57	18.62	18.57	14
1743024420	18.59	-0.28	-1.48	18.97	18.97	18.45	9
1742938020	18.87	-0.26	-1.36	19.21	19.21	18.87	279
1742851620	19.13	-0.37	-1.90	19.62	19.63	18.96	756
1742592420	19.5	0.07	0.36	19.43	19.51	19.43	232
1742506020	19.43	0.07	0.36	19.489999	19.489999	19.22	23
1742419620	19.36	-0.11	-0.56	19.47	19.51	19.36	758
1742333220	19.47	0.12	0.62	19.42	19.59	19.25	147
1742246820	19.35	0.12	0.62	18.96	19.35	18.96	245
1741987620	19.23	0.48	2.56	18.649999	19.23	18.649999	617
1741901220	18.75	0.25	1.35	18.53	18.75	18.53	23
1741814820	18.5	0.14	0.76	18.38	18.55	18.38	527
1741728420	18.36	-0.26	-1.40	18.2	18.559999	18.2	249
1741642020	18.62	-0.59	-3.07	19.39	19.39	18.46	1444
1741382820	19.21	0.15	0.79	19.02	19.27	18.94	353
1741296420	19.059999	-0.31	-1.60	19.34	19.34	18.97	215
1741210020	19.37	-0.79	-3.92	20.12	20.28	19.17	1283
1741123620	20.16	-0.22	-1.08	20.16	20.36	20.04	1175
1741037220	20.38	-0.28	-1.36	20.94	20.96	20.26	3047
1740778020	20.66	-0.32	-1.53	21.3	21.8	20.399999	3362
1740691620	20.98	0.04	0.19	20.86	21.02	20.64	1146
1740605220	20.94	-0.32	-1.51	21.36	21.36	20.899999	1604
1740518820	21.26	-0.4	-1.85	20.72	21.46	20.72	702
1740432420	21.66	0.72	3.44	21.399999	21.88	21.399999	1158
1740173220	20.94	0.14	0.67	20.96	20.96	20.94	137
1740086820	20.8	-1	-4.59	21.88	21.88	20.46	485
1740000420	21.8	0.9	4.31	20.42	21.96	20.3	644
1739914020	20.899999	0.2	0.97	20.5	20.899999	20.5	762
1739827620	20.7	0	0.00	20.7	20.7	20.7	1
1739568420	20.7	-0.08	-0.38	21.22	21.22	20.7	2
1739482020	20.78	0.02	0.10	20.78	20.78	20.78	20
1739395620	20.76	-0.48	-2.26	21.2	21.2	20.76	154
1739309220	21.239999	-0.54	-2.48	21.52	21.52	21.239999	201
1739222820	21.78	0.24	1.11	21.54	21.78	21.34	6
1738963620	21.54	0.04	0.19	21.6	21.6	21.399999	262
1738877220	21.5	0.02	0.09	21.38	21.5	21.38	131
1738790820	21.48	0.56	2.68	21.16	21.48	21.16	4
1738704420	20.92	-0.28	-1.32	20.739999	20.92	20.739999	153
1738618020	21.2	-0.56	-2.57	21.3	21.52	21.02	250
1738358820	21.76	1.02	4.92	21.22	22.3	21.22	659
1738272420	20.739999	0.34	1.67	20.44	20.739999	20.44	96
1738186020	20.399999	-0.66	-3.13	20.399999	20.399999	20.399999	5
1738099620	21.059999	0.54	2.63	21.14	21.14	21.02	115
1738013220	20.52	-0.26	-1.25	20.52	20.52	20.52	27
1737754020	20.78	0.18	0.87	20.7	20.78	20.7	1002
1737667620	20.6	-0.12	-0.58	20.739999	20.86	20.48	774
1737581220	20.72	0.76	3.81	20.399999	20.76	20.399999	58
1737494820	19.96	0	0.00	19.96	19.96	19.96	0
1737408420	19.96	-0.14	-0.70	20.1	20.1	19.96	593
1737149220	20.1	-0.06	-0.30	20.3	20.3	20.1	23
1737062820	20.16	0.12	0.60	19.95	20.239999	19.95	16
1736976420	20.04	0.53	2.72	19.55	20.04	19.55	54
1736890020	19.51	-0.43	-2.16	20.059999	20.12	19.51	54
1736803620	19.94	-0.5	-2.45	20.399999	20.399999	19.63	135
1736544420	20.44	-0.12	-0.58	20.52	20.52	20.44	12
1736458020	20.559999	0.18	0.88	20.399999	20.559999	20.399999	11
1736371620	20.38	-0.22	-1.07	20.36	20.5	20.36	3
1736285220	20.6	-0.22	-1.06	20.52	20.62	20.399999	301
1736198820	20.82	-0.5	-2.35	21.5	21.68	20.82	34
1735939620	21.32	-0.26	-1.20	21.38	21.38	21.32	90
1735853220	21.58	0.5	2.37	21.399999	21.74	21.399999	131
1735594020	21.079999	-0.42	-1.95	21.3	21.3	21.04	6

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions