Clasquin (ALCLA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.0564971751412 | 141.6 | 141.85 | 141.2 | 2782 | 141.6848225 | DE |
| 4 | 0.12 | 0.0848656294201 | 141.4 | 141.85 | 141.12 | 1725 | 141.44998444 | DE |
| 12 | 3.52 | 2.55072463768 | 138 | 142.08 | 138 | 5934 | 141.26055517 | DE |
| 26 | 4.52 | 3.29927007299 | 137 | 142.08 | 127.5 | 3521 | 139.86509633 | DE |
| 52 | 55.92 | 65.3271028037 | 85.6 | 142.08 | 84.8 | 2722 | 136.26109731 | DE |
| 156 | 77.92 | 122.51572327 | 63.6 | 142.08 | 45.6 | 1836 | 100.9442564 | DE |
| 260 | 108.22 | 324.984984985 | 33.3 | 142.08 | 18.25 | 1637 | 83.36711873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 141.85 | 0.13 | 0.09 | 141.85 | 141.85 | 141.52 | 1188 |
| 1733160600 | 141.72 | 0.07 | 0.05 | 141.41 | 141.72 | 141.41 | 2891 |
| 1732901400 | 141.65 | 0.05 | 0.04 | 141.46 | 141.65 | 141.19999 | 5998 |
| 1732815000 | 141.6 | 0.15 | 0.11 | 141.6 | 141.6 | 141.44999 | 1050 |
| 1732728600 | 141.44999 | -0.05 | -0.04 | 141.5 | 141.6 | 141.41 | 2155 |
| 1732642200 | 141.5 | 0 | 0.00 | 141.32 | 141.5 | 141.32 | 364 |
| 1732555800 | 141.5 | 0.05 | 0.04 | 141.29 | 141.5 | 141.29 | 926 |
| 1732296600 | 141.44999 | 0.17 | 0.12 | 141.5 | 141.5 | 141.29 | 2032 |
| 1732210200 | 141.28 | 0.01 | 0.01 | 141.28 | 141.5 | 141.28 | 457 |
| 1732123800 | 141.27 | -0.08 | -0.06 | 141.26 | 141.5 | 141.26 | 1603 |
| 1732037400 | 141.35 | 0.14 | 0.10 | 141.3 | 141.44999 | 141.3 | 5580 |
| 1731951000 | 141.21 | -0.24 | -0.17 | 141.19999 | 141.44999 | 141.19999 | 1288 |
| 1731691800 | 141.44999 | -0.05 | -0.04 | 141.5 | 141.5 | 141.21 | 566 |
| 1731605400 | 141.5 | 0.3 | 0.21 | 141.5 | 141.5 | 141.24 | 1105 |
| 1731519000 | 141.19999 | 0 | 0.00 | 141.19999 | 141.19999 | 141.19999 | 0 |
| 1731432600 | 141.19999 | 0 | 0.00 | 141.19999 | 141.19999 | 141.19999 | 0 |
| 1731346200 | 141.19999 | 0.04 | 0.03 | 141.15 | 141.4 | 141.15 | 2394 |
| 1731087000 | 141.16 | -0.24 | -0.17 | 141.3 | 141.38999 | 141.13 | 2577 |
| 1731000600 | 141.4 | 0 | 0.00 | 141.4 | 141.4 | 141.21 | 1800 |
| 1730914200 | 141.4 | 0.01 | 0.01 | 141.4 | 141.4 | 141.12 | 455 |
| 1730827800 | 141.38999 | 0.19 | 0.13 | 141.74 | 141.74 | 141.04 | 3528 |
| 1730741400 | 141.19999 | -0.2 | -0.14 | 141.07 | 141.74 | 141.02 | 983 |
| 1730482200 | 141.4 | 0.36 | 0.26 | 141.05 | 141.4 | 141.05 | 21 |
| 1730395800 | 141.04 | 0 | 0.00 | 141.19999 | 141.4 | 141.03 | 431 |
| 1730309400 | 141.04 | -0.03 | -0.02 | 141.02 | 141.19999 | 141.02 | 463 |
| 1730223000 | 141.07 | 0.02 | 0.01 | 141.74 | 141.74 | 141.02 | 326 |
| 1730136600 | 141.05 | 0.01 | 0.01 | 141.04 | 141.4 | 141.04 | 209 |
| 1729873800 | 141.04 | -0.19 | -0.13 | 141.04 | 141.4 | 141.04 | 282 |
| 1729787400 | 141.22999 | 0.04 | 0.03 | 141.19 | 141.5 | 141.04 | 357 |
| 1729701000 | 141.19 | 0.09 | 0.06 | 141.08 | 141.44999 | 141.07 | 1184 |
| 1729614600 | 141.1 | -0.3 | -0.21 | 141.08 | 141.5 | 141.08 | 99 |
| 1729528200 | 141.4 | -0.57 | -0.40 | 141.3 | 141.97 | 141.07 | 439 |
| 1729269000 | 141.97 | 0.69 | 0.49 | 141.28 | 141.97 | 141.28 | 80 |
| 1729182600 | 141.28 | 0.28 | 0.20 | 141.51 | 142 | 141.28 | 12701 |
| 1729096200 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1729009800 | 141 | -0.5 | -0.35 | 141 | 142 | 141 | 8726 |
| 1728923400 | 141.5 | 0.5 | 0.35 | 140.5 | 141.5 | 140.5 | 2568 |
| 1728664200 | 141 | 1 | 0.71 | 141 | 141 | 140.5 | 17758 |
| 1728577800 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1728491400 | 140 | 0 | 0.00 | 140.5 | 140.5 | 140 | 7229 |
| 1728405000 | 140 | 0 | 0.00 | 140.5 | 140.5 | 140 | 862 |
| 1728318600 | 140 | 0 | 0.00 | 140.5 | 140.5 | 140 | 2360 |
| 1728059400 | 140 | 0 | 0.00 | 140.5 | 140.5 | 139.5 | 9110 |
| 1727973000 | 140 | 0 | 0.00 | 140.5 | 140.5 | 140 | 389 |
| 1727886600 | 140 | 0 | 0.00 | 140 | 140 | 140 | 4 |
| 1727800200 | 140 | 0 | 0.00 | 141 | 141 | 140 | 1679 |
| 1727713800 | 140 | 0.5 | 0.36 | 139.5 | 140.5 | 139.5 | 1886 |
| 1727454600 | 139.5 | 0 | 0.00 | 139.5 | 140 | 139.5 | 2356 |
| 1727368200 | 139.5 | 0 | 0.00 | 140 | 140 | 139.5 | 1272 |
| 1727281800 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 244 |
| 1727195400 | 139.5 | 0 | 0.00 | 139.5 | 140 | 139.5 | 1244 |
| 1727109000 | 139.5 | 0 | 0.00 | 139.5 | 140 | 139.5 | 380 |
| 1726849800 | 139.5 | 0 | 0.00 | 139.5 | 140 | 139.5 | 440 |
| 1726763400 | 139.5 | 0 | 0.00 | 139.5 | 140 | 139.5 | 356 |
| 1726677000 | 139.5 | 1 | 0.72 | 139.5 | 140 | 139 | 20035 |
| 1726590600 | 138.5 | -0.5 | -0.36 | 139.5 | 139.5 | 138.5 | 1550 |
| 1726504200 | 139 | 0 | 0.00 | 139 | 140 | 138 | 7729 |
| 1726245000 | 139 | 1 | 0.72 | 138.5 | 139 | 138 | 4524 |
| 1726158600 | 138 | -1 | -0.72 | 138 | 138 | 138 | 292 |
| 1726072200 | 139 | 0.5 | 0.36 | 138 | 139 | 138 | 10204 |
| 1725985800 | 138.5 | 0.5 | 0.36 | 137.5 | 138.5 | 137.5 | 4505 |
| 1725899400 | 138 | -0.5 | -0.36 | 137.5 | 138 | 137.5 | 31 |
| 1725640200 | 138.5 | 0.5 | 0.36 | 138 | 138.5 | 137.5 | 3847 |
| 1725553800 | 138 | 0 | 0.00 | 138 | 138 | 138 | 3 |
| 1725467400 | 138 | -0.5 | -0.36 | 138 | 138.5 | 138 | 1320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
