SideTrade (ALBFR)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.858369098712 | 233 | 235 | 224 | 610 | 229.87909567 | DE |
| 4 | 4 | 1.76211453744 | 227 | 235 | 220 | 555 | 227.02722746 | DE |
| 12 | 6 | 2.66666666667 | 225 | 235 | 195.5 | 871 | 222.92105867 | DE |
| 26 | 51 | 28.3333333333 | 180 | 240 | 180 | 967 | 217.47668958 | DE |
| 52 | 57 | 32.7586206897 | 174 | 240 | 148.5 | 842 | 197.80569514 | DE |
| 156 | 72 | 45.2830188679 | 159 | 240 | 0.2 | 776 | 161.76993251 | DE |
| 260 | 167 | 260.9375 | 64 | 240 | 0.2 | 1005 | 140.67204448 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 227 | 2 | 0.89 | 225 | 234 | 225 | 512 |
| 1737048600 | 225 | -7 | -3.02 | 231 | 231 | 224 | 559 |
| 1736962200 | 232 | 0 | 0.00 | 232 | 235 | 232 | 1601 |
| 1736875800 | 232 | 0 | 0.00 | 232 | 233 | 232 | 146 |
| 1736789400 | 232 | -2 | -0.85 | 233 | 235 | 232 | 234 |
| 1736530200 | 234 | 5 | 2.18 | 233 | 235 | 231 | 455 |
| 1736443800 | 229 | 2 | 0.88 | 226 | 231 | 225 | 355 |
| 1736357400 | 227 | 2 | 0.89 | 225 | 227 | 223 | 1483 |
| 1736271000 | 225 | 1 | 0.45 | 224 | 227 | 222 | 293 |
| 1736184600 | 224 | 0 | 0.00 | 226 | 226 | 220 | 801 |
| 1735925400 | 224 | 1 | 0.45 | 223 | 225 | 222 | 1008 |
| 1735839000 | 223 | -1 | -0.45 | 222 | 226 | 222 | 549 |
| 1735666200 | 224 | -1 | -0.44 | 226 | 227 | 224 | 220 |
| 1735579800 | 225 | 3 | 1.35 | 226 | 230 | 225 | 763 |
| 1735320600 | 222 | -2 | -0.89 | 227 | 227 | 222 | 209 |
| 1735061400 | 224 | 1 | 0.45 | 223 | 226 | 223 | 19 |
| 1734975000 | 223 | -5 | -2.19 | 227 | 227 | 222 | 232 |
| 1734715800 | 228 | 10 | 4.59 | 219 | 228 | 218 | 430 |
| 1734629400 | 218 | 1 | 0.46 | 217 | 218 | 215 | 11069 |
| 1734543000 | 217 | -3 | -1.36 | 220 | 223 | 215 | 2072 |
| 1734456600 | 220 | 2 | 0.92 | 218 | 220 | 217 | 341 |
| 1734370200 | 218 | -5 | -2.24 | 224 | 225 | 215 | 998 |
| 1734111000 | 223 | 5 | 2.29 | 217 | 228 | 195.5 | 2725 |
| 1734024600 | 218 | -1 | -0.46 | 220 | 220 | 217 | 104 |
| 1733938200 | 219 | -2 | -0.90 | 218 | 220 | 218 | 143 |
| 1733851800 | 221 | 0 | 0.00 | 221 | 221 | 221 | 0 |
| 1733765400 | 221 | 2 | 0.91 | 220 | 222 | 218 | 308 |
| 1733506200 | 219 | -5 | -2.23 | 224 | 224 | 219 | 223 |
| 1733419800 | 224 | 5 | 2.28 | 218 | 224 | 218 | 1248 |
| 1733333400 | 219 | -3 | -1.35 | 222 | 224 | 217 | 543 |
| 1733247000 | 222 | -6 | -2.63 | 227 | 228 | 222 | 2466 |
| 1733160600 | 228 | 4 | 1.79 | 224 | 228 | 224 | 760 |
| 1732901400 | 224 | -1 | -0.44 | 224 | 227 | 224 | 387 |
| 1732815000 | 225 | -3 | -1.32 | 223 | 225 | 223 | 434 |
| 1732728600 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1732642200 | 228 | 1 | 0.44 | 227 | 228 | 226 | 157 |
| 1732555800 | 227 | 0 | 0.00 | 227 | 228 | 226 | 1578 |
| 1732296600 | 227 | -2 | -0.87 | 228 | 229 | 226 | 117 |
| 1732210200 | 229 | -1 | -0.43 | 225 | 229 | 225 | 591 |
| 1732123800 | 230 | 3 | 1.32 | 226 | 234 | 226 | 1508 |
| 1732037400 | 227 | 0 | 0.00 | 225 | 227 | 225 | 1099 |
| 1731951000 | 227 | -1 | -0.44 | 227 | 227 | 225 | 812 |
| 1731691800 | 228 | 3 | 1.33 | 225 | 228.5 | 223 | 221 |
| 1731605400 | 225 | -10 | -4.26 | 235 | 235 | 225 | 715 |
| 1731519000 | 235 | 4 | 1.73 | 232 | 242 | 232 | 1557 |
| 1731432600 | 231 | 6 | 2.67 | 226 | 231 | 226 | 607 |
| 1731346200 | 225 | -1 | -0.44 | 228 | 231 | 225 | 206 |
| 1731087000 | 226 | 4 | 1.80 | 222 | 232 | 220 | 931 |
| 1731000600 | 222 | 0 | 0.00 | 222 | 223 | 221 | 94 |
| 1730914200 | 222 | -2 | -0.89 | 224 | 226 | 221 | 146 |
| 1730827800 | 224 | 3 | 1.36 | 221 | 225 | 221 | 150 |
| 1730741400 | 221 | 0 | 0.00 | 221 | 223 | 221 | 138 |
| 1730482200 | 221 | -2 | -0.90 | 222 | 224 | 217 | 543 |
| 1730395800 | 223 | 3 | 1.36 | 220 | 224 | 219 | 205 |
| 1730309400 | 220 | 0 | 0.00 | 220 | 222 | 218 | 374 |
| 1730223000 | 220 | -4 | -1.79 | 225 | 232 | 220 | 1584 |
| 1730136600 | 224 | -4 | -1.75 | 225 | 225 | 222 | 2464 |
| 1729873800 | 228 | -4 | -1.72 | 230 | 230 | 227 | 426 |
| 1729787400 | 232 | 7 | 3.11 | 226 | 233 | 224 | 2098 |
| 1729701000 | 225 | -11 | -4.66 | 237 | 237 | 223 | 936 |
| 1729614600 | 236 | 12 | 5.36 | 237 | 238 | 234 | 3858 |
| 1729528200 | 224 | 0 | 0.00 | 224 | 224 | 224 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
