XETRA - Delayed Quote EUR

ACCENTRO Real Estate AG (A4Y.DE)

Compare
0.4080 +0.0260 (+6.81%)
As of 9:44 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.4080 0.4080 0.4080 0.4080 0.4080 46
Nov 5, 2024 0.3820 0.4000 0.3800 0.3820 0.3820 2,405
Nov 4, 2024 0.3820 0.4100 0.3820 0.4100 0.4100 2,761
Nov 1, 2024 0.4480 0.4900 0.4080 0.4080 0.4080 1,168
Oct 31, 2024 0.4180 0.4180 0.4180 0.4180 0.4180 -
Oct 30, 2024 0.4700 0.4700 0.3700 0.4100 0.4100 2,702
Oct 29, 2024 0.4260 0.4800 0.4160 0.4340 0.4340 697
Oct 28, 2024 0.4160 0.4160 0.3900 0.3900 0.3900 8,500
Oct 25, 2024 0.3260 0.3800 0.3240 0.3800 0.3800 3,323
Oct 24, 2024 0.3260 0.3880 0.3260 0.3420 0.3420 540
Oct 23, 2024 0.4200 0.4540 0.3540 0.3540 0.3540 10,416
Oct 22, 2024 0.4660 0.5000 0.4200 0.4200 0.4200 17,504
Oct 21, 2024 0.4220 0.5500 0.4200 0.4660 0.4660 18,687
Oct 18, 2024 0.4580 0.4580 0.4220 0.4220 0.4220 26
Oct 17, 2024 0.4220 0.4220 0.4220 0.4220 0.4220 41
Oct 16, 2024 0.4580 0.4580 0.4580 0.4580 0.4580 -
Oct 15, 2024 0.4200 0.4560 0.4200 0.4560 0.4560 70
Oct 14, 2024 0.4840 0.4840 0.4540 0.4540 0.4540 251
Oct 11, 2024 0.4760 0.4760 0.4500 0.4500 0.4500 46
Oct 10, 2024 0.4200 0.4420 0.4200 0.4420 0.4420 50
Oct 9, 2024 0.4200 0.4540 0.4200 0.4260 0.4260 122
Oct 8, 2024 0.4220 0.4220 0.4200 0.4200 0.4200 5,190
Oct 7, 2024 0.4560 0.4560 0.4560 0.4560 0.4560 -
Oct 4, 2024 0.4580 0.4580 0.4580 0.4580 0.4580 -
Oct 3, 2024 0.4560 0.4560 0.4560 0.4560 0.4560 2,000
Oct 2, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Oct 1, 2024 0.4560 0.4560 0.4220 0.4440 0.4440 405
Sep 30, 2024 0.4220 0.4220 0.4200 0.4200 0.4200 115
Sep 27, 2024 0.4920 0.5000 0.4560 0.4560 0.4560 1,793
Sep 26, 2024 0.4520 0.4520 0.4500 0.4500 0.4500 228
Sep 25, 2024 0.4940 0.4940 0.4820 0.4820 0.4820 1,548
Sep 24, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Sep 23, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Sep 20, 2024 0.4760 0.5250 0.4760 0.5000 0.5000 1,697
Sep 19, 2024 0.4760 0.5100 0.4760 0.5100 0.5100 167
Sep 18, 2024 0.4640 0.5100 0.4640 0.5100 0.5100 596
Sep 17, 2024 0.4800 0.5150 0.4800 0.4980 0.4980 666
Sep 16, 2024 0.4820 0.5100 0.4520 0.5100 0.5100 2,870
Sep 13, 2024 0.5050 0.5050 0.4620 0.4820 0.4820 488
Sep 12, 2024 0.4880 0.4900 0.4720 0.4720 0.4720 3,775
Sep 11, 2024 0.4500 0.5100 0.4500 0.4880 0.4880 840
Sep 10, 2024 0.4920 0.6050 0.4840 0.4840 0.4840 14,016
Sep 9, 2024 0.4400 0.4560 0.4140 0.4560 0.4560 1,281
Sep 6, 2024 0.3760 0.5150 0.3200 0.4740 0.4740 28,036
Sep 5, 2024 0.3820 0.4380 0.3640 0.4100 0.4100 35,818
Sep 4, 2024 0.3480 0.3480 0.3480 0.3480 0.3480 325
Sep 3, 2024 0.3340 0.3400 0.2720 0.3120 0.3120 7,306
Sep 2, 2024 0.3880 0.3880 0.2760 0.3680 0.3680 7,185
Aug 30, 2024 0.4060 0.4060 0.3900 0.3900 0.3900 4,456
Aug 29, 2024 0.3560 0.4240 0.3560 0.3980 0.3980 12,449
Aug 28, 2024 0.2740 0.3200 0.2740 0.3200 0.3200 419
Aug 27, 2024 0.3180 0.3180 0.2960 0.2960 0.2960 1,660
Aug 26, 2024 0.2720 0.3180 0.2720 0.2960 0.2960 1,095
Aug 23, 2024 0.3420 0.3420 0.2900 0.2900 0.2900 2,982
Aug 22, 2024 0.2740 0.3380 0.2740 0.3060 0.3060 1,906
Aug 21, 2024 0.3520 0.3720 0.2920 0.3060 0.3060 6,545
Aug 20, 2024 0.3420 0.3420 0.2920 0.3180 0.3180 1,811
Aug 19, 2024 0.2740 0.3380 0.2740 0.3080 0.3080 2,711
Aug 16, 2024 0.2940 0.3380 0.2720 0.3060 0.3060 1,147
Aug 15, 2024 0.2860 0.3380 0.2840 0.2880 0.2880 10,278
Aug 14, 2024 0.3660 0.3660 0.2840 0.2840 0.2840 5,919
Aug 13, 2024 0.3300 0.4080 0.3080 0.3180 0.3180 7,404
Aug 12, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 -
Aug 9, 2024 0.3700 0.3700 0.3660 0.3660 0.3660 372
Aug 8, 2024 0.3860 0.4400 0.3320 0.3700 0.3700 956
Aug 7, 2024 0.2780 0.3680 0.2780 0.3360 0.3360 1,260
Aug 6, 2024 0.3260 0.3460 0.2600 0.3140 0.3140 10,436
Aug 5, 2024 0.2600 0.3460 0.2600 0.2900 0.2900 7,175
Aug 2, 2024 0.3200 0.4200 0.2700 0.3020 0.3020 7,493
Aug 1, 2024 0.2260 0.2920 0.2240 0.2840 0.2840 8,641
Jul 31, 2024 0.2780 0.3180 0.2300 0.2600 0.2600 17,584
Jul 30, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jul 29, 2024 0.2300 0.2540 0.2300 0.2540 0.2540 500
Jul 26, 2024 0.2700 0.2700 0.2400 0.2400 0.2400 1,260
Jul 25, 2024 0.2040 0.2340 0.2000 0.2340 0.2340 1,812
Jul 24, 2024 0.2040 0.2300 0.2040 0.2300 0.2300 2,554
Jul 23, 2024 0.2520 0.2520 0.2200 0.2380 0.2380 13,399
Jul 22, 2024 0.3520 0.3520 0.2200 0.2500 0.2500 14,560
Jul 19, 2024 0.2520 0.3500 0.2520 0.2760 0.2760 24,795
Jul 18, 2024 0.2860 0.2860 0.2520 0.2520 0.2520 2,988
Jul 17, 2024 0.2560 0.2560 0.2500 0.2520 0.2520 1,533
Jul 16, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
Jul 15, 2024 0.2360 0.2360 0.2360 0.2360 0.2360 3,700
Jul 12, 2024 0.2100 0.2340 0.2100 0.2340 0.2340 9,234
Jul 11, 2024 0.2180 0.2500 0.1880 0.1880 0.1880 37,919
Jul 10, 2024 0.2120 0.2700 0.2120 0.2700 0.2700 9,251
Jul 9, 2024 0.2800 0.2880 0.2580 0.2580 0.2580 5,852
Jul 8, 2024 0.2900 0.2900 0.2560 0.2560 0.2560 3,265
Jul 5, 2024 0.2780 0.2900 0.2720 0.2720 0.2720 3,780
Jul 4, 2024 0.2900 0.3100 0.2300 0.2760 0.2760 23,989
Jul 3, 2024 0.3140 0.3140 0.2700 0.2700 0.2700 16,307
Jul 2, 2024 0.3680 0.3820 0.3360 0.3360 0.3360 10,508
Jul 1, 2024 0.3520 0.4220 0.3520 0.4020 0.4020 1,500
Jun 28, 2024 0.3780 0.3860 0.3780 0.3860 0.3860 12,783
Jun 27, 2024 0.3460 0.3460 0.3460 0.3460 0.3460 -
Jun 26, 2024 0.3420 0.3420 0.3420 0.3420 0.3420 -
Jun 25, 2024 0.3140 0.3340 0.3120 0.3340 0.3340 600
Jun 24, 2024 0.3120 0.3500 0.3120 0.3320 0.3320 5,573
Jun 21, 2024 0.3580 0.3580 0.3320 0.3320 0.3320 1,000
Jun 20, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 19, 2024 0.3780 0.3780 0.3600 0.3600 0.3600 727
Jun 18, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 17, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 14, 2024 0.3720 0.3720 0.3720 0.3720 0.3720 -
Jun 13, 2024 0.3980 0.4000 0.3700 0.3700 0.3700 19,896
Jun 12, 2024 0.4240 0.4240 0.4000 0.4000 0.4000 3,180
Jun 11, 2024 0.3980 0.4180 0.3920 0.4020 0.4020 14,579
Jun 10, 2024 0.4520 0.4540 0.4000 0.4260 0.4260 7,665
Jun 7, 2024 0.4360 0.4360 0.3900 0.4180 0.4180 9,700
Jun 6, 2024 0.4500 0.5300 0.4500 0.4700 0.4700 12,527
Jun 5, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Jun 4, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 3, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 31, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 30, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 29, 2024 0.4000 0.4500 0.4000 0.4260 0.4260 3,602
May 28, 2024 0.4380 0.4380 0.4180 0.4180 0.4180 1,800
May 27, 2024 0.4160 0.4160 0.4160 0.4160 0.4160 -
May 24, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 23, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 22, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 250
May 21, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
May 20, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
May 17, 2024 0.3900 0.4300 0.3900 0.4260 0.4260 4,000
May 16, 2024 0.4120 0.4120 0.3960 0.3960 0.3960 3,461
May 15, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 14, 2024 0.4560 0.5000 0.4280 0.4460 0.4460 13,007
May 13, 2024 0.4640 0.5600 0.4640 0.4920 0.4920 10,619
May 10, 2024 0.4220 0.4300 0.3900 0.4280 0.4280 6,157
May 9, 2024 0.4580 0.4580 0.4580 0.4580 0.4580 -
May 8, 2024 0.4120 0.4220 0.4020 0.4180 0.4180 3,060
May 7, 2024 0.4120 0.4480 0.4100 0.4480 0.4480 1,040
May 6, 2024 0.4520 0.4520 0.4360 0.4360 0.4360 600
May 3, 2024 0.4000 0.4120 0.4000 0.4120 0.4120 700
May 2, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Apr 30, 2024 0.4480 0.4480 0.4480 0.4480 0.4480 -
Apr 29, 2024 0.4260 0.4500 0.4240 0.4500 0.4500 2,898
Apr 26, 2024 0.4560 0.4560 0.4100 0.4220 0.4220 13,905
Apr 25, 2024 0.4660 0.5000 0.4660 0.4900 0.4900 5,292
Apr 24, 2024 0.5300 0.5350 0.5000 0.5000 0.5000 4,000
Apr 23, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 4,002
Apr 22, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Apr 19, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Apr 18, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Apr 17, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Apr 16, 2024 0.5550 0.5550 0.5250 0.5450 0.5450 4,140
Apr 15, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Apr 12, 2024 0.6800 0.6800 0.5900 0.5900 0.5900 19,223
Apr 11, 2024 0.7550 0.7550 0.7250 0.7250 0.7250 4,000
Apr 10, 2024 0.7850 0.7850 0.7850 0.7850 0.7850 -
Apr 9, 2024 0.8150 0.8150 0.7900 0.7900 0.7900 2,443
Apr 8, 2024 0.8150 0.8150 0.7500 0.7900 0.7900 3,741
Apr 5, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 10
Apr 4, 2024 0.8800 0.8800 0.8050 0.8050 0.8050 9,500
Apr 3, 2024 0.9400 0.9400 0.9050 0.9050 0.9050 2,300
Apr 2, 2024 0.6500 1.0900 0.6500 0.8950 0.8950 15,783
Mar 28, 2024 0.6000 0.6150 0.6000 0.6150 0.6150 1,000
Mar 27, 2024 0.6000 0.6400 0.6000 0.6200 0.6200 6,688
Mar 26, 2024 0.6850 0.6850 0.6250 0.6250 0.6250 5,702
Mar 25, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 22, 2024 0.7400 0.7400 0.7250 0.7250 0.7250 300
Mar 21, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Mar 20, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Mar 19, 2024 0.8000 0.8000 0.7250 0.7250 0.7250 6,625
Mar 18, 2024 0.7500 0.7650 0.7500 0.7650 0.7650 3,785
Mar 15, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 1,229
Mar 14, 2024 0.7500 0.7550 0.7400 0.7400 0.7400 9,573
Mar 13, 2024 0.7450 0.7450 0.7200 0.7200 0.7200 5,000
Mar 12, 2024 0.8150 0.8150 0.7300 0.7300 0.7300 9,822
Mar 11, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Mar 8, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Mar 7, 2024 0.7900 0.7950 0.7900 0.7950 0.7950 106
Mar 6, 2024 0.8300 0.8400 0.8250 0.8250 0.8250 9,330
Mar 5, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 -
Mar 4, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Mar 1, 2024 0.8850 0.8850 0.8850 0.8850 0.8850 -
Feb 29, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 5,070
Feb 28, 2024 0.9100 0.9250 0.9100 0.9250 0.9250 1,111
Feb 27, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Feb 26, 2024 0.9050 0.9400 0.9050 0.9400 0.9400 125
Feb 23, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Feb 22, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Feb 21, 2024 0.9550 0.9600 0.9550 0.9550 0.9550 692
Feb 20, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Feb 19, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Feb 16, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Feb 15, 2024 1.0000 1.0000 0.9750 0.9750 0.9750 250
Feb 14, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Feb 13, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Feb 12, 2024 0.9600 1.0200 0.9550 1.0200 1.0200 3,438
Feb 9, 2024 1.0100 1.0100 1.0000 1.0000 1.0000 1,995
Feb 8, 2024 1.0600 1.0600 1.0400 1.0400 1.0400 170
Feb 7, 2024 1.0300 1.0800 1.0300 1.0800 1.0800 7,878
Feb 6, 2024 0.9600 1.0000 0.9600 1.0000 1.0000 4,126
Feb 5, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Feb 2, 2024 1.0000 1.0100 0.9950 1.0000 1.0000 6,058
Feb 1, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jan 31, 2024 1.0400 1.0600 1.0400 1.0600 1.0600 100
Jan 30, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jan 29, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jan 26, 2024 1.0400 1.0600 1.0400 1.0600 1.0600 495
Jan 25, 2024 1.0900 1.0900 1.0200 1.0700 1.0700 2,021
Jan 24, 2024 1.0400 1.0600 1.0400 1.0600 1.0600 2,000
Jan 23, 2024 1.1500 1.1500 1.1300 1.1300 1.1300 519
Jan 22, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jan 19, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
Jan 18, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 21
Jan 17, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jan 16, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 1,650
Jan 15, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jan 12, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jan 11, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jan 10, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Jan 9, 2024 1.1000 1.1000 1.0500 1.1000 1.1000 705
Jan 8, 2024 1.0300 1.0700 1.0300 1.0700 1.0700 5
Jan 5, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Jan 4, 2024 1.0300 1.0800 1.0300 1.0800 1.0800 3,060
Jan 3, 2024 1.0900 1.0900 1.0500 1.0500 1.0500 25
Jan 2, 2024 1.0700 1.0700 1.0200 1.0600 1.0600 4,130
Dec 29, 2023 1.0600 1.1200 1.0600 1.0800 1.0800 4,137
Dec 28, 2023 1.1200 1.1200 1.0900 1.0900 1.0900 2,000
Dec 27, 2023 1.1000 1.1600 1.1000 1.1600 1.1600 255
Dec 22, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 -
Dec 21, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 -
Dec 20, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 -
Dec 19, 2023 1.1300 1.1700 1.1100 1.1400 1.1400 3,235
Dec 18, 2023 1.1500 1.1600 1.1500 1.1600 1.1600 2,000
Dec 15, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 -
Dec 14, 2023 1.1000 1.1200 1.1000 1.1200 1.1200 2,000
Dec 13, 2023 1.0800 1.0800 1.0600 1.0700 1.0700 2,600
Dec 12, 2023 1.1400 1.1400 1.1200 1.1200 1.1200 999
Dec 11, 2023 1.1200 1.1400 1.1200 1.1400 1.1400 300
Dec 8, 2023 1.1900 1.1900 1.1700 1.1700 1.1700 600
Dec 7, 2023 1.1500 1.1800 1.1500 1.1500 1.1500 1,105
Dec 6, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 -
Dec 5, 2023 1.1500 1.1500 1.1400 1.1400 1.1400 4,129
Dec 4, 2023 1.1500 1.1500 1.1200 1.1200 1.1200 100
Dec 1, 2023 1.1000 1.1100 1.0900 1.1100 1.1100 9,441
Nov 30, 2023 1.0900 1.1200 1.0900 1.1100 1.1100 2,664
Nov 29, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 2,340
Nov 28, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -
Nov 27, 2023 1.0500 1.0800 1.0500 1.0800 1.0800 1,000
Nov 24, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -
Nov 23, 2023 1.1000 1.1000 1.0900 1.0900 1.0900 5,589
Nov 22, 2023 1.1000 1.1300 1.1000 1.1300 1.1300 2,034
Nov 21, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Nov 20, 2023 1.0900 1.1400 1.0900 1.1000 1.1000 3,272
Nov 17, 2023 1.0900 1.1300 1.0900 1.1300 1.1300 150
Nov 16, 2023 1.1500 1.1500 1.1300 1.1300 1.1300 61
Nov 15, 2023 1.1000 1.1900 1.1000 1.1900 1.1900 5,000
Nov 14, 2023 1.1200 1.1200 1.0400 1.0700 1.0700 2,570
Nov 13, 2023 1.2200 1.2200 1.1800 1.1800 1.1800 2,820
Nov 10, 2023 1.2700 1.2700 1.2200 1.2200 1.2200 6,211
Nov 9, 2023 1.4100 1.4100 1.3200 1.3300 1.3300 7,452
Nov 8, 2023 1.5100 1.5100 1.4300 1.4600 1.4600 3,313
Nov 7, 2023 1.4700 1.4700 1.4700 1.4700 1.4700 -
Nov 6, 2023 1.5100 1.5100 1.4700 1.4700 1.4700 1,000

Related Tickers