Alstria Office REIT AG (AOX)
TG
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 | 1.06 | 17.5496688742 | 6.04 | 7.52 | 6.04 | 20773 | 6.74425044 | DE |
| 4 | 1.28 | 21.9931271478 | 5.82 | 7.52 | 5.72 | 13765 | 6.24854907 | DE |
| 12 | 3.56 | 100.564971751 | 3.54 | 7.52 | 3.4 | 13695 | 5.51077554 | DE |
| 26 | 3.5 | 97.2222222222 | 3.6 | 7.52 | 3.21 | 10776 | 4.6695902 | DE |
| 52 | 3.47 | 95.5922865014 | 3.63 | 7.52 | 3.12 | 12465 | 4.1597162 | DE |
| 156 | -12.4 | -63.5897435897 | 19.5 | 20 | 3.12 | 91695 | 17.52479344 | DE |
| 260 | -10.5 | -59.6590909091 | 17.6 | 20 | 3.12 | 260620 | 15.24909855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 6.96 | 0.26 | 3.88 | 6.6 | 7.52 | 6.32 | 42433 |
| 1730409960 | 6.7 | 0.32 | 5.02 | 6.38 | 6.7 | 6.24 | 46829 |
| 1730323560 | 6.38 | 0.06 | 0.95 | 6.4 | 6.4 | 6.26 | 738 |
| 1730237160 | 6.32 | 0.1 | 1.61 | 6.32 | 6.44 | 6.28 | 4559 |
| 1730150760 | 6.22 | 0.18 | 2.98 | 6.04 | 6.26 | 6.04 | 9308 |
| 1729888020 | 6.04 | 0.02 | 0.33 | 6.14 | 6.18 | 6.0199999 | 1644 |
| 1729801560 | 6.0199999 | -0.06 | -0.99 | 6.08 | 6.12 | 6.0199999 | 15231 |
| 1729715160 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.1 | 6.0199999 | 3619 |
| 1729628760 | 6.0199999 | 0.06 | 1.01 | 5.96 | 6.08 | 5.96 | 10879 |
| 1729542360 | 5.96 | -0.02 | -0.33 | 5.92 | 6.08 | 5.9 | 32959 |
| 1729283160 | 5.98 | 0.08 | 1.36 | 5.8 | 5.98 | 5.8 | 5784 |
| 1729196760 | 5.9 | -0.06 | -1.01 | 6 | 6 | 5.72 | 38895 |
| 1729110360 | 5.96 | -0.02 | -0.33 | 6 | 6 | 5.96 | 31923 |
| 1729023960 | 5.98 | 0.04 | 0.67 | 5.98 | 6 | 5.9 | 6554 |
| 1728937620 | 5.94 | -0.02 | -0.34 | 5.96 | 6 | 5.9 | 4408 |
| 1728678360 | 5.96 | 0.1 | 1.71 | 5.88 | 5.96 | 5.88 | 4357 |
| 1728591960 | 5.86 | -0.04 | -0.68 | 5.94 | 5.94 | 5.84 | 1938 |
| 1728505560 | 5.9 | 0.1 | 1.72 | 5.76 | 5.92 | 5.76 | 3319 |
| 1728419160 | 5.8 | 0 | 0.00 | 5.84 | 5.94 | 5.8 | 5153 |
| 1728332760 | 5.8 | -0.04 | -0.68 | 5.82 | 5.96 | 5.78 | 4763 |
| 1728073560 | 5.84 | -0.06 | -1.02 | 5.82 | 5.96 | 5.82 | 5722 |
| 1727987220 | 5.9 | 0.06 | 1.03 | 5.94 | 5.96 | 5.9 | 640 |
| 1727900820 | 5.84 | -0.14 | -2.34 | 5.86 | 5.98 | 5.84 | 2071 |
| 1727814420 | 5.98 | 0 | 0.00 | 6.04 | 6.0599999 | 5.86 | 12784 |
| 1727728020 | 5.98 | 0.04 | 0.67 | 5.94 | 6.04 | 5.84 | 32578 |
| 1727468760 | 5.94 | 0 | 0.00 | 5.84 | 6.0599999 | 5.84 | 22273 |
| 1727382360 | 5.94 | 0.04 | 0.68 | 5.78 | 5.96 | 5.78 | 8243 |
| 1727295960 | 5.9 | 0.18 | 3.15 | 5.88 | 5.9 | 5.7 | 3938 |
| 1727209560 | 5.72 | -0.24 | -4.03 | 5.94 | 6.0599999 | 5.68 | 22153 |
| 1727123160 | 5.96 | 0.04 | 0.68 | 5.84 | 6.0599999 | 5.84 | 65261 |
| 1726864020 | 5.92 | 0.24 | 4.23 | 5.78 | 6 | 5.32 | 21611 |
| 1726777560 | 5.68 | 0.6 | 11.81 | 5.5199999 | 6.4 | 5.4 | 125985 |
| 1726691220 | 5.08 | 1.39 | 37.67 | 3.62 | 5.9 | 3.59 | 84330 |
| 1726604760 | 3.69 | 0.05 | 1.37 | 3.6 | 3.7 | 3.6 | 11114 |
| 1726518420 | 3.64 | 0.03 | 0.83 | 3.69 | 3.69 | 3.59 | 5399 |
| 1726259160 | 3.61 | -0.07 | -1.90 | 3.69 | 3.69 | 3.59 | 295 |
| 1726172760 | 3.68 | -0.01 | -0.27 | 3.61 | 3.69 | 3.59 | 1517 |
| 1726086360 | 3.69 | 0.1 | 2.79 | 3.59 | 3.69 | 3.59 | 3348 |
| 1725999960 | 3.59 | -0.04 | -1.10 | 3.64 | 3.67 | 3.59 | 1860 |
| 1725913620 | 3.63 | 0.06 | 1.68 | 3.62 | 3.69 | 3.57 | 14171 |
| 1725654360 | 3.57 | -0.02 | -0.56 | 3.54 | 3.63 | 3.54 | 19358 |
| 1725567960 | 3.59 | -0.03 | -0.83 | 3.62 | 3.67 | 3.55 | 24620 |
| 1725481560 | 3.62 | 0.02 | 0.56 | 3.73 | 3.73 | 3.53 | 4372 |
| 1725395160 | 3.6 | 0.01 | 0.28 | 3.68 | 3.72 | 3.55 | 3690 |
| 1725308760 | 3.59 | 0.04 | 1.13 | 3.56 | 3.73 | 3.45 | 1580 |
| 1725049560 | 3.55 | 0.11 | 3.20 | 3.52 | 3.55 | 3.43 | 7665 |
| 1724963160 | 3.44 | -0.02 | -0.58 | 3.51 | 3.51 | 3.43 | 2662 |
| 1724876760 | 3.46 | 0 | 0.00 | 3.45 | 3.5 | 3.44 | 5143 |
| 1724790420 | 3.46 | 0.03 | 0.87 | 3.43 | 3.48 | 3.43 | 605 |
| 1724704020 | 3.43 | -0.1 | -2.83 | 3.53 | 3.53 | 3.43 | 840 |
| 1724444820 | 3.53 | 0.06 | 1.73 | 3.55 | 3.55 | 3.43 | 1455 |
| 1724358420 | 3.47 | 0.03 | 0.87 | 3.42 | 3.55 | 3.41 | 1406 |
| 1724271960 | 3.44 | 0.01 | 0.29 | 3.43 | 3.54 | 3.42 | 3174 |
| 1724185560 | 3.43 | -0.1 | -2.83 | 3.41 | 3.54 | 3.41 | 6805 |
| 1724099220 | 3.53 | 0 | 0.00 | 3.55 | 3.55 | 3.4 | 2135 |
| 1723840020 | 3.53 | 0.1 | 2.92 | 3.43 | 3.55 | 3.41 | 8586 |
| 1723753620 | 3.43 | -0.02 | -0.58 | 3.5 | 3.5 | 3.41 | 1032 |
| 1723667160 | 3.45 | 0.05 | 1.47 | 3.4 | 3.49 | 3.4 | 3527 |
| 1723580760 | 3.4 | -0.01 | -0.29 | 3.41 | 3.47 | 3.4 | 591 |
| 1723494360 | 3.41 | -0.11 | -3.13 | 3.54 | 3.54 | 3.41 | 1883 |
| 1723235220 | 3.52 | 0.11 | 3.23 | 3.39 | 3.55 | 3.39 | 7001 |
| 1723148820 | 3.41 | 0.01 | 0.29 | 3.39 | 3.55 | 3.39 | 2306 |
| 1723062360 | 3.4 | 0 | 0.00 | 3.4 | 3.5 | 3.39 | 15852 |
| 1722975960 | 3.4 | -0.01 | -0.29 | 3.49 | 3.49 | 3.34 | 1434 |
| 1722889620 | 3.41 | 0.01 | 0.29 | 3.4 | 3.74 | 3.4 | 16300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
