Atland (ATLD)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -3.86266094421 | 46.6 | 47.4 | 44.8 | 79 | 46.41210191 | DE |
| 4 | -3.8 | -7.81893004115 | 48.6 | 50 | 44.8 | 113 | 47.59850607 | DE |
| 12 | 0.2 | 0.448430493274 | 44.6 | 56.5 | 43.2 | 187 | 48.12287925 | DE |
| 26 | 4.2 | 10.3448275862 | 40.6 | 56.5 | 39.6 | 202 | 44.58345989 | DE |
| 52 | 5.2 | 13.1313131313 | 39.6 | 56.5 | 34 | 404 | 38.81958137 | DE |
| 156 | 1.2 | 2.75229357798 | 43.6 | 56.5 | 34 | 1054 | 39.51635263 | DE |
| 260 | 1.2 | 2.75229357798 | 43.6 | 56.5 | 34 | 1054 | 39.51635263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 44.8 | -0.6 | -1.32 | 45.2 | 45.2 | 44.8 | 47 |
| 1721665800 | 45.4 | -1.4 | -2.99 | 46 | 46 | 45.4 | 87 |
| 1721406600 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1721320200 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.4 | 47 |
| 1721233800 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 4 |
| 1721147400 | 46.8 | 0.2 | 0.43 | 46.6 | 47.4 | 46.6 | 176 |
| 1721061000 | 46.6 | 0 | 0.00 | 46 | 46.6 | 46 | 119 |
| 1720801800 | 46.6 | -0.2 | -0.43 | 46.8 | 46.8 | 46.4 | 18 |
| 1720715400 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 45.2 | 227 |
| 1720629000 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 23 |
| 1720542600 | 46.8 | 0.2 | 0.43 | 46.6 | 47 | 46.6 | 11 |
| 1720456200 | 46.6 | -0.2 | -0.43 | 46.8 | 46.8 | 46.6 | 64 |
| 1720197000 | 46.8 | -0.2 | -0.43 | 47 | 47 | 45.4 | 207 |
| 1720110600 | 47 | 0 | 0.00 | 47 | 47 | 45.6 | 160 |
| 1720024200 | 47 | -0.8 | -1.67 | 47.8 | 47.8 | 46.2 | 234 |
| 1719937800 | 47.8 | -0.2 | -0.42 | 48 | 48 | 47.2 | 129 |
| 1719851400 | 48 | -1.4 | -2.83 | 48.6 | 49.6 | 47.8 | 163 |
| 1719592200 | 49.4 | -0.2 | -0.40 | 49.6 | 49.6 | 49.2 | 19 |
| 1719505800 | 49.6 | 0 | 0.00 | 49.6 | 49.8 | 48.4 | 55 |
| 1719419400 | 49.6 | -0.4 | -0.80 | 50 | 50 | 49 | 28 |
| 1719333000 | 50 | 0 | 0.00 | 48.6 | 50 | 48.6 | 371 |
| 1719246600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 13 |
| 1718987400 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 49.6 | 36 |
| 1718901000 | 50.5 | 0 | 0.00 | 50.5 | 51 | 50.5 | 82 |
| 1718814600 | 50.5 | 1.1 | 2.23 | 49.4 | 51 | 49.4 | 229 |
| 1718728200 | 49.4 | 1.2 | 2.49 | 48 | 49.8 | 48 | 141 |
| 1718641800 | 48.2 | -1.8 | -3.60 | 49 | 49 | 45.4 | 727 |
| 1718382600 | 50 | -2 | -3.85 | 52 | 52 | 50 | 105 |
| 1718296200 | 52 | -1 | -1.89 | 52 | 52.5 | 52 | 78 |
| 1718209800 | 53 | -0.5 | -0.93 | 53.5 | 53.5 | 53 | 29 |
| 1718123400 | 53.5 | -2.5 | -4.46 | 54.5 | 54.5 | 53.5 | 229 |
| 1718037000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1717777800 | 56 | 1.5 | 2.75 | 54.5 | 56.5 | 54 | 365 |
| 1717691400 | 54.5 | 0 | 0.00 | 54.5 | 56 | 54.5 | 642 |
| 1717605000 | 54.5 | 1.5 | 2.83 | 53 | 55 | 53 | 317 |
| 1717518600 | 53 | 2 | 3.92 | 51 | 54.5 | 51 | 266 |
| 1717432200 | 51 | 2 | 4.08 | 49.2 | 51 | 49.2 | 196 |
| 1717173000 | 49 | 0.6 | 1.24 | 48.4 | 49 | 48.4 | 179 |
| 1717086600 | 48.4 | 0.6 | 1.26 | 47.8 | 49 | 47.8 | 286 |
| 1717000200 | 47.8 | 2 | 4.37 | 45.8 | 48 | 45.8 | 518 |
| 1716913800 | 45.8 | 0.2 | 0.44 | 45.6 | 45.8 | 45.6 | 275 |
| 1716827400 | 45.6 | 0 | 0.00 | 45.8 | 45.8 | 45.6 | 162 |
| 1716568200 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 311 |
| 1716481800 | 45.6 | 0.2 | 0.44 | 45.4 | 45.6 | 45.4 | 216 |
| 1716395400 | 45.4 | 0.2 | 0.44 | 45.4 | 45.4 | 45.2 | 77 |
| 1716309000 | 45.2 | 0.2 | 0.44 | 45 | 45.2 | 45 | 319 |
| 1716222600 | 45 | 0.2 | 0.45 | 44.8 | 45 | 44.8 | 366 |
| 1715963400 | 44.8 | 0.2 | 0.45 | 44.6 | 45 | 44.6 | 541 |
| 1715877000 | 44.6 | 0.6 | 1.36 | 44 | 44.6 | 44 | 293 |
| 1715790600 | 44 | -0.4 | -0.90 | 44 | 44 | 43.6 | 496 |
| 1715704200 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1715617800 | 44.4 | -0.4 | -0.89 | 44.8 | 44.8 | 43.8 | 255 |
| 1715358600 | 44.8 | 0.2 | 0.45 | 44.8 | 44.8 | 44.8 | 44 |
| 1715272200 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 40 |
| 1715185800 | 44.6 | 0.6 | 1.36 | 44.4 | 44.6 | 44.4 | 15 |
| 1715099400 | 44 | 0.2 | 0.46 | 43.8 | 44 | 43.8 | 125 |
| 1715013000 | 43.8 | -0.2 | -0.45 | 44 | 44 | 43.2 | 47 |
| 1714753800 | 44 | -0.8 | -1.79 | 44.8 | 44.8 | 43.8 | 183 |
| 1714667400 | 44.8 | 0.8 | 1.82 | 44.8 | 44.8 | 44.8 | 86 |
| 1714494600 | 44 | -0.6 | -1.35 | 44.6 | 44.6 | 44 | 37 |
| 1714408200 | 44.6 | 0 | 0.00 | 44.8 | 44.8 | 44.6 | 89 |
| 1714149000 | 44.6 | -0.2 | -0.45 | 44.8 | 44.8 | 44.6 | 20 |
| 1714062600 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.2 | 70 |
| 1713976200 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
