Alten (AN3)
TG
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 | 2 | 2.53807106599 | 78.8 | 82.5 | 78.8 | 45 | 79.95682807 | DE |
| 4 | 2.950001 | 3.78933980462 | 77.849999 | 82.5 | 76.599999 | 64 | 79.02954737 | DE |
| 12 | 3.1 | 3.9897039897 | 77.7 | 82.55 | 74.55 | 110 | 77.69931189 | DE |
| 26 | -21.8 | -21.2475633528 | 102.6 | 103.6 | 74.55 | 118 | 87.80976079 | DE |
| 52 | -60.5 | -42.8167020524 | 141.3 | 146.69999 | 74.55 | 98 | 102.10843311 | DE |
| 156 | -50 | -38.2262996942 | 130.8 | 146.69999 | 74.55 | 94 | 107.55029485 | DE |
| 260 | -50 | -38.2262996942 | 130.8 | 146.69999 | 74.55 | 94 | 107.55029485 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 81.05 | 0.85 | 1.06 | 82.5 | 82.5 | 81.05 | 75 |
| 1737667620 | 80.2 | -1 | -1.23 | 79.75 | 80.2 | 79.75 | 9 |
| 1737581220 | 81.2 | 1.1 | 1.37 | 80.55 | 81.2 | 80.2 | 55 |
| 1737494820 | 80.099999 | 0.65 | 0.82 | 79.3 | 80.099999 | 79.3 | 5 |
| 1737408420 | 79.45 | -0.4 | -0.50 | 79.5 | 79.5 | 79 | 136 |
| 1737149220 | 79.849999 | 0.8 | 1.01 | 78.8 | 79.849999 | 78.8 | 22 |
| 1737062820 | 79.05 | 2.45 | 3.20 | 78.95 | 79.55 | 78.95 | 144 |
| 1736976420 | 76.599999 | 0 | 0.00 | 76.599999 | 76.599999 | 76.599999 | 0 |
| 1736890020 | 76.599999 | -0.55 | -0.71 | 77.599999 | 77.599999 | 76.599999 | 11 |
| 1736803620 | 77.15 | -0.7 | -0.90 | 77.45 | 77.45 | 77.15 | 4 |
| 1736544420 | 77.849999 | 0.15 | 0.19 | 78.099999 | 78.099999 | 77.849999 | 39 |
| 1736458020 | 77.7 | 0 | 0.00 | 78 | 78 | 77.3 | 72 |
| 1736371620 | 77.7 | -2.65 | -3.30 | 80.55 | 80.55 | 77.65 | 209 |
| 1736285220 | 80.349999 | -0.9 | -1.11 | 80.849999 | 81 | 80.25 | 66 |
| 1736198820 | 81.25 | 2.65 | 3.37 | 78.8 | 82.15 | 78.8 | 119 |
| 1735939620 | 78.599999 | 0.15 | 0.19 | 78.8 | 78.8 | 78.4 | 52 |
| 1735853220 | 78.45 | 0.05 | 0.06 | 79.849999 | 79.9 | 78.45 | 95 |
| 1735594020 | 78.4 | 0.15 | 0.19 | 77.8 | 78.4 | 77.8 | 10 |
| 1735334820 | 78.25 | 0.35 | 0.45 | 77.849999 | 78.7 | 77.849999 | 35 |
| 1734989220 | 77.9 | 1.4 | 1.83 | 76.2 | 77.9 | 76.2 | 35 |
| 1734730020 | 76.5 | 0.65 | 0.86 | 76.349999 | 76.5 | 76.099999 | 150 |
| 1734643620 | 75.849999 | -1.65 | -2.13 | 75.75 | 75.849999 | 75.75 | 399 |
| 1734557220 | 77.5 | 0.9 | 1.17 | 75.8 | 78.099999 | 75.8 | 11 |
| 1734470820 | 76.599999 | 1 | 1.32 | 75.599999 | 76.599999 | 75.099999 | 98 |
| 1734384420 | 75.599999 | -1.9 | -2.45 | 77.65 | 77.65 | 75.2 | 232 |
| 1734125220 | 77.5 | -0.2 | -0.26 | 77.3 | 78.2 | 77.3 | 104 |
| 1734038820 | 77.7 | -2 | -2.51 | 79.25 | 79.25 | 77.7 | 54 |
| 1733952420 | 79.7 | -1.2 | -1.48 | 79.4 | 79.7 | 79.4 | 10 |
| 1733866020 | 80.9 | -1.65 | -2.00 | 82 | 82.15 | 80.9 | 13 |
| 1733779620 | 82.55 | 1.7 | 2.10 | 80.599999 | 82.55 | 80.599999 | 122 |
| 1733520420 | 80.849999 | 0.95 | 1.19 | 79.95 | 81 | 79.95 | 186 |
| 1733434020 | 79.9 | 1.1 | 1.40 | 79.75 | 80.2 | 79.55 | 126 |
| 1733347620 | 78.8 | 3.5 | 4.65 | 75.349999 | 78.8 | 74.95 | 327 |
| 1733261220 | 75.3 | 0 | 0.00 | 75.3 | 75.3 | 75.3 | 0 |
| 1733174820 | 75.3 | 0.1 | 0.13 | 74.55 | 75.55 | 74.55 | 587 |
| 1732915620 | 75.2 | -1.7 | -2.21 | 75.9 | 75.9 | 75.2 | 20 |
| 1732829220 | 76.9 | 0 | 0.00 | 76.9 | 76.9 | 76.9 | 1 |
| 1732742820 | 76.9 | -2.8 | -3.51 | 79.15 | 79.15 | 76.9 | 120 |
| 1732656420 | 79.7 | -0.15 | -0.19 | 79.349999 | 79.7 | 79.349999 | 4 |
| 1732570020 | 79.849999 | 1.45 | 1.85 | 78.75 | 79.849999 | 78.75 | 35 |
| 1732310820 | 78.4 | 1.2 | 1.55 | 78.8 | 78.8 | 77.849999 | 266 |
| 1732224420 | 77.2 | 0.25 | 0.32 | 77.2 | 77.3 | 77.2 | 108 |
| 1732138020 | 76.95 | -0.05 | -0.06 | 76.7 | 76.95 | 76.7 | 2 |
| 1732051620 | 77 | 0.1 | 0.13 | 76.55 | 77 | 76.55 | 150 |
| 1731965220 | 76.9 | 0.8 | 1.05 | 77.2 | 77.2 | 76.9 | 49 |
| 1731705960 | 76.099999 | 0.35 | 0.46 | 75.95 | 76.099999 | 75.95 | 17 |
| 1731619560 | 75.75 | 0.3 | 0.40 | 75.599999 | 75.9 | 75.599999 | 61 |
| 1731533160 | 75.45 | -1.75 | -2.27 | 76.5 | 76.5 | 74.849999 | 150 |
| 1731446820 | 77.2 | -0.05 | -0.06 | 76.55 | 77.849999 | 76.55 | 96 |
| 1731360420 | 77.25 | -0.8 | -1.02 | 79 | 79.05 | 77.099999 | 524 |
| 1731101220 | 78.05 | -0.75 | -0.95 | 78.5 | 78.55 | 78.05 | 31 |
| 1731014760 | 78.8 | 1.55 | 2.01 | 77.349999 | 78.8 | 77.349999 | 129 |
| 1730928360 | 77.25 | -1.05 | -1.34 | 78.3 | 78.849999 | 76.099999 | 191 |
| 1730841960 | 78.3 | 0.85 | 1.10 | 77.5 | 78.3 | 77.3 | 69 |
| 1730755560 | 77.45 | -1.9 | -2.39 | 79.5 | 79.5 | 77.45 | 35 |
| 1730496360 | 79.349999 | 1.55 | 1.99 | 77.7 | 79.349999 | 77.7 | 220 |
| 1730409960 | 77.8 | -1.2 | -1.52 | 78.45 | 79.15 | 77.8 | 149 |
| 1730323560 | 79 | -2.35 | -2.89 | 78.65 | 79.599999 | 78.65 | 207 |
| 1730237160 | 81.349999 | 0.15 | 0.18 | 81.2 | 81.349999 | 81.2 | 8 |
| 1730150760 | 81.2 | -1.1 | -1.34 | 82.55 | 82.55 | 81.2 | 83 |
| 1729888020 | 82.3 | -7.15 | -7.99 | 81.8 | 84.4 | 80.599999 | 622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
