Klarsen (ALKLA)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 0.164473684211 | 1.216 | 1.332 | 1.182 | 6788 | 1.27080502 | DE |
| 4 | 0.128 | 11.7431192661 | 1.09 | 1.4 | 1.042 | 18475 | 1.29887457 | DE |
| 12 | -0.06 | -4.69483568075 | 1.278 | 1.436 | 0.933 | 18060 | 1.23607558 | DE |
| 26 | -0.394 | -24.4416873449 | 1.612 | 1.77 | 0.933 | 14885 | 1.35299869 | DE |
| 52 | -1.932 | -61.3333333333 | 3.15 | 3.48 | 0.933 | 18416 | 1.99765935 | DE |
| 156 | -1.192 | -49.4605809129 | 2.41 | 4.03 | 0.933 | 24497 | 2.52586957 | DE |
| 260 | -0.482 | -28.3529411765 | 1.7 | 4.03 | 0.933 | 40145 | 2.61481515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1.218 | 0.03 | 2.35 | 1.2 | 1.218 | 1.184 | 1379 |
| 1736443800 | 1.19 | -0.05 | -3.88 | 1.2 | 1.244 | 1.182 | 8719 |
| 1736357400 | 1.238 | -0.05 | -3.58 | 1.288 | 1.288 | 1.2 | 5357 |
| 1736271000 | 1.284 | -0.03 | -2.58 | 1.284 | 1.288 | 1.24 | 5090 |
| 1736184600 | 1.318 | -0.01 | -0.75 | 1.32 | 1.32 | 1.24 | 3200 |
| 1735925400 | 1.328 | 0.05 | 3.75 | 1.216 | 1.332 | 1.216 | 11576 |
| 1735839000 | 1.28 | 0.04 | 3.23 | 1.24 | 1.28 | 1.222 | 4837 |
| 1735666200 | 1.24 | -0.06 | -4.62 | 1.31 | 1.31 | 1.23 | 506 |
| 1735579800 | 1.3 | 0.11 | 9.43 | 1.18 | 1.3 | 1.18 | 13148 |
| 1735320600 | 1.188 | 0.02 | 1.54 | 1.18 | 1.22 | 1.18 | 4684 |
| 1735061400 | 1.17 | -0.09 | -7.14 | 1.2 | 1.216 | 1.17 | 2985 |
| 1734975000 | 1.26 | -0.02 | -1.87 | 1.278 | 1.278 | 1.162 | 22641 |
| 1734715800 | 1.284 | 0.03 | 2.72 | 1.24 | 1.284 | 1.18 | 8791 |
| 1734629400 | 1.25 | 0.02 | 1.96 | 1.21 | 1.25 | 1.154 | 8900 |
| 1734543000 | 1.226 | -0.15 | -11.03 | 1.3879999 | 1.3879999 | 1.224 | 23616 |
| 1734456600 | 1.3779999 | 0.06 | 4.87 | 1.3 | 1.4 | 1.264 | 88780 |
| 1734370200 | 1.314 | 0.13 | 11.17 | 1.2 | 1.32 | 1.2 | 75283 |
| 1734111000 | 1.182 | 0.1 | 9.44 | 1.09 | 1.19 | 1.042 | 25955 |
| 1734024600 | 1.08 | 0.04 | 4.05 | 1.09 | 1.09 | 1.08 | 236 |
| 1733938200 | 1.038 | 0.02 | 1.96 | 1.08 | 1.1 | 1.038 | 5936 |
| 1733851800 | 1.018 | 0 | 0.00 | 1.018 | 1.018 | 1.018 | 0 |
| 1733765400 | 1.018 | -0.01 | -1.17 | 0.98 | 1.024 | 0.933 | 18142 |
| 1733506200 | 1.03 | -0.05 | -4.81 | 1.05 | 1.058 | 0.965 | 52403 |
| 1733419800 | 1.082 | -0.04 | -3.39 | 1.118 | 1.118 | 0.983 | 38899 |
| 1733333400 | 1.12 | 0.01 | 0.90 | 1.11 | 1.162 | 1.052 | 4601 |
| 1733247000 | 1.11 | -0.07 | -5.61 | 1.172 | 1.172 | 1.056 | 3616 |
| 1733160600 | 1.176 | -0.01 | -0.68 | 1.122 | 1.176 | 1.07 | 25688 |
| 1732901400 | 1.184 | 0.04 | 3.86 | 1.17 | 1.22 | 1.156 | 20564 |
| 1732815000 | 1.1399999 | -0.04 | -3.39 | 1.1399999 | 1.158 | 1.102 | 13098 |
| 1732728600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1732642200 | 1.18 | 0.03 | 2.25 | 1.2 | 1.2 | 1.148 | 5586 |
| 1732555800 | 1.154 | -0.06 | -4.63 | 1.212 | 1.244 | 1.154 | 1191 |
| 1732296600 | 1.21 | -0.03 | -2.26 | 1.254 | 1.254 | 1.18 | 1444 |
| 1732210200 | 1.238 | -0.05 | -4.03 | 1.238 | 1.29 | 1.146 | 13439 |
| 1732123800 | 1.29 | -0.01 | -0.62 | 1.29 | 1.29 | 1.28 | 483 |
| 1732037400 | 1.298 | -0 | -0.15 | 1.3 | 1.3 | 1.298 | 572 |
| 1731951000 | 1.3 | 0.01 | 0.78 | 1.29 | 1.332 | 1.236 | 14467 |
| 1731691800 | 1.29 | 0.02 | 1.74 | 1.27 | 1.29 | 1.208 | 15883 |
| 1731605400 | 1.268 | 0.1 | 8.19 | 1.25 | 1.268 | 1.202 | 5152 |
| 1731519000 | 1.172 | -0.05 | -3.93 | 1.28 | 1.28 | 1.172 | 1377 |
| 1731432600 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.1399999 | 32441 |
| 1731346200 | 1.24 | -0.02 | -1.59 | 1.278 | 1.29 | 1.182 | 24802 |
| 1731087000 | 1.26 | -0.01 | -0.63 | 1.286 | 1.286 | 1.214 | 1695 |
| 1731000600 | 1.268 | 0.04 | 2.92 | 1.24 | 1.288 | 1.23 | 2602 |
| 1730914200 | 1.232 | 0.02 | 1.48 | 1.3 | 1.3 | 1.232 | 2914 |
| 1730827800 | 1.214 | -0.09 | -6.62 | 1.332 | 1.332 | 1.2 | 23379 |
| 1730741400 | 1.3 | 0.02 | 1.56 | 1.298 | 1.3 | 1.22 | 6564 |
| 1730482200 | 1.28 | 0 | 0.31 | 1.36 | 1.36 | 1.26 | 4708 |
| 1730395800 | 1.276 | -0.05 | -4.06 | 1.29 | 1.31 | 1.238 | 15721 |
| 1730309400 | 1.33 | 0.01 | 0.76 | 1.28 | 1.42 | 1.26 | 14354 |
| 1730223000 | 1.32 | 0.02 | 1.54 | 1.348 | 1.348 | 1.26 | 5589 |
| 1730136600 | 1.3 | 0.05 | 3.83 | 1.25 | 1.318 | 1.23 | 5757 |
| 1729873800 | 1.252 | -0.14 | -10.32 | 1.36 | 1.37 | 1.25 | 31728 |
| 1729787400 | 1.396 | -0.02 | -1.69 | 1.4 | 1.436 | 1.354 | 21101 |
| 1729701000 | 1.42 | 0.05 | 3.65 | 1.32 | 1.43 | 1.32 | 31612 |
| 1729614600 | 1.37 | 0.21 | 18.10 | 1.18 | 1.3799999 | 1.18 | 43413 |
| 1729528200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729269000 | 1.16 | -0.15 | -11.18 | 1.278 | 1.32 | 1.114 | 74008 |
| 1729182600 | 1.306 | -0.17 | -11.76 | 1.354 | 1.45 | 1.26 | 77409 |
| 1729096200 | 1.48 | -0.03 | -1.86 | 1.48 | 1.524 | 1.44 | 24016 |
| 1729009800 | 1.508 | 0.06 | 4.00 | 1.406 | 1.508 | 1.374 | 20467 |
| 1728923400 | 1.45 | -0.07 | -4.48 | 1.47 | 1.522 | 1.43 | 13737 |
| 1728664200 | 1.518 | -0 | -0.13 | 1.52 | 1.524 | 1.462 | 15056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
