Allane SE Historical Data - SIX3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Allane SE (SIX3)
Allane SE (SIX3) Historical

Allane SE (SIX3)

53.10

0.20

(0.38%)

Closed December 04 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	52.6	0	0.00	52.9	53.5	52.6	2886
1733174820	52.6	-0.9	-1.68	53.3	53.8	52.4	20631
1732915620	53.5	-0.4	-0.74	53.6	54	53.4	4362
1732829220	53.9	0.2	0.37	53.8	54.3	53.4	2945
1732742820	53.7	-0.3	-0.56	53.4	53.8	53.1	3418
1732656420	54	0	0.00	54	54.1	53.2	5199
1732570020	54	-0.4	-0.74	54.6	55.2	53.9	3986
1732310820	54.4	0.8	1.49	53.9	54.8	53.6	5195
1732224420	53.6	-0.7	-1.29	54.2	54.2	53.1	5925
1732138020	54.3	0.4	0.74	54	54.8	53.3	6823
1732051620	53.9	-1.5	-2.71	55.1	55.2	53.8	5482
1731965220	55.4	-0.1	-0.18	55.9	56.2	54.8	7057
1731705960	55.5	-0.8	-1.42	56	56.8	55.2	10209
1731619560	56.3	2.2	4.07	54.3	56.6	54.1	11027
1731533160	54.1	0.9	1.69	53.1	54.7	52.8	10612
1731446820	53.2	-4.1	-7.16	56.5	56.5	52.7	37414
1731360420	57.3	0.1	0.17	56.6	57.6	56.6	8513
1731101220	57.2	0	0.00	57.8	57.8	56.2	3513
1731014760	57.2	1.3	2.33	56.5	57.6	56.2	6616
1730928360	55.9	-0.4	-0.71	56	57.5	55.6	10636
1730841960	56.3	0.4	0.72	55.9	56.8	55.3	4309
1730755560	55.9	-0.1	-0.18	56.2	56.8	55.8	5263
1730496360	56	-0.6	-1.06	57.1	57.3	55.6	4234
1730409960	56.6	-0.9	-1.57	57.1	57.9	56.1	7963
1730323560	57.5	-1.2	-2.04	58.1	58.7	57.5	7760
1730237160	58.7	0.7	1.21	57.8	58.9	57.5	9871
1730150760	58	0.4	0.69	58	58.5	57.7	3859
1729888020	57.6	0.3	0.52	57.1	58.1	57.1	3899
1729801560	57.3	0.5	0.88	56.8	58	56.7	3819
1729715160	56.8	-0.5	-0.87	57.7	57.9	56.8	3844
1729628760	57.3	-0.5	-0.87	58	58.6	57.2	6169
1729542360	57.8	-0.1	-0.17	58.2	58.7	57.8	5967
1729283160	57.9	-0.1	-0.17	57.5	58.6	57.5	10016
1729196760	58	0.2	0.35	57.3	58.5	57.3	13723
1729110360	57.8	1.1	1.94	57.4	57.9	55.8	16779
1729023960	56.7	-1.1	-1.90	57.7	57.7	56.7	13730
1728937620	57.8	1.4	2.48	56.6	57.8	56.2	20344
1728678360	56.4	1.4	2.55	55	56.9	54.7	18440
1728591960	55	0.5	0.92	54.6	55	54.4	4855
1728505560	54.5	0.5	0.93	54.1	55.1	53.6	7878
1728419160	54	-0.2	-0.37	53.8	54.8	53.4	19577
1728332760	54.2	2.1	4.03	52.2	54.9	51.7	16722
1728073560	52.1	1.2	2.36	51.1	52.4	50.8	9473
1727987220	50.9	-1.3	-2.49	51.7	51.9	50.6	9346
1727900820	52.2	0.5	0.97	51.6	52.3	51.6	4312
1727814420	51.7	-0.3	-0.58	52.1	52.5	51.7	5370
1727728020	52	-0.4	-0.76	52.1	52.9	51.3	6632
1727468760	52.4	0.5	0.96	51.7	52.7	51.6	6611
1727382360	51.9	0.7	1.37	51.2	52.3	51.2	6822
1727295960	51.2	-0.5	-0.97	51.4	52.7	51	4980
1727209560	51.7	0.7	1.37	51.3	51.9	51.1	6857
1727123160	51	-0.7	-1.35	51.6	51.7	50.2	8556
1726864020	51.7	-2	-3.72	54	54	50.4	19427
1726777560	53.7	0.6	1.13	52.8	55	52.8	15302
1726691220	53.1	0.3	0.57	52.9	53.3	52.3	3789
1726604760	52.8	0.9	1.73	52.2	53.2	51.7	6384
1726518420	51.9	-0.2	-0.38	52.3	53.5	51.3	5307
1726259160	52.1	1	1.96	51.4	52.7	51.3	5680
1726172760	51.1	0.4	0.79	50.7	51.5	50.7	7186
1726086360	50.7	-0.2	-0.39	50.6	51.1	50.2	3684
1725999960	50.9	-0.1	-0.20	51	51.2	50.3	10805
1725913620	51	0.1	0.20	51.1	51.3	50.4	6933
1725654360	50.9	-0.2	-0.39	51.3	51.6	50.7	6292
1725567960	51.1	0.3	0.59	50.5	52.1	50.5	6373
1725481560	50.8	-0.5	-0.97	51.2	51.2	50.6	5700

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